Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.900 | 2.050 | 1.900 | 1.900 | 300,300 | -0.14(-6.69%) |
Nov 29, 2004 | 2.036 | 2.150 | 1.980 | 2.036 | 222,530 | -0.06(-3.03%) |
Nov 26, 2004 | 2.100 | 2.200 | 2.050 | 2.100 | 66,508 | -0.04(-1.87%) |
Nov 24, 2004 | 2.140 | 2.200 | 2.080 | 2.140 | 69,587 | +0.03(+1.42%) |
Nov 23, 2004 | 2.110 | 2.260 | 2.110 | 2.110 | 246,362 | +0.00(+0.00%) |
Nov 22, 2004 | 2.110 | 2.260 | 2.110 | 2.110 | 246,362 | -0.07(-3.21%) |
Nov 19, 2004 | 2.180 | 2.245 | 2.100 | 2.180 | 216,444 | +0.00(+0.00%) |
Nov 18, 2004 | 2.180 | 2.245 | 2.100 | 2.180 | 216,444 | +0.04(+1.63%) |
Nov 17, 2004 | 2.145 | 2.145 | 2.010 | 2.145 | 66,660 | +0.08(+3.87%) |
Nov 16, 2004 | 2.065 | 2.110 | 2.000 | 2.065 | 150,330 | +0.00(+0.00%) |
Nov 15, 2004 | 2.065 | 2.110 | 2.000 | 2.065 | 150,330 | -0.04(-1.67%) |
Nov 12, 2004 | 2.100 | 2.250 | 2.100 | 2.100 | 76,510 | -0.14(-6.25%) |
Nov 11, 2004 | 2.240 | 2.380 | 2.200 | 2.240 | 179,060 | +0.00(+0.00%) |
Nov 10, 2004 | 2.240 | 2.380 | 2.200 | 2.240 | 179,060 | -0.03(-1.32%) |
Nov 09, 2004 | 2.270 | 2.300 | 2.200 | 2.270 | 42,635 | +0.03(+1.24%) |
Nov 08, 2004 | 2.242 | 2.301 | 2.240 | 2.242 | 40,440 | -0.03(-1.44%) |
Nov 05, 2004 | 2.275 | 2.315 | 2.220 | 2.275 | 23,103 | +0.02(+1.11%) |
Nov 04, 2004 | 2.250 | 2.400 | 2.240 | 2.250 | 80,080 | +0.00(+0.00%) |
Nov 03, 2004 | 2.250 | 2.400 | 2.240 | 2.250 | 80,080 | -0.03(-1.32%) |
Nov 02, 2004 | 2.280 | 2.390 | 2.250 | 2.280 | 65,370 | +0.00(+0.00%) |
Nov 01, 2004 | 2.280 | 2.390 | 2.250 | 2.280 | 65,370 | +0.01(+0.44%) |
Oct 29, 2004 | 2.270 | 2.270 | 2.200 | 2.270 | 30,410 | +0.14(+6.43%) |
Oct 28, 2004 | 2.133 | 2.240 | 2.133 | 2.133 | 45,960 | +0.00(+0.00%) |
Oct 27, 2004 | 2.133 | 2.240 | 2.133 | 2.133 | 45,960 | -0.07(-3.05%) |
Oct 26, 2004 | 2.200 | 2.229 | 2.150 | 2.200 | 32,850 | +0.05(+2.33%) |
Oct 25, 2004 | 2.150 | 2.210 | 2.150 | 2.150 | 7,943 | -0.07(-3.15%) |
Oct 22, 2004 | 2.220 | 2.260 | 2.160 | 2.220 | 19,100 | -0.03(-1.33%) |
Oct 21, 2004 | 2.250 | 2.250 | 2.100 | 2.250 | 81,827 | +0.00(+0.00%) |
Oct 20, 2004 | 2.250 | 2.250 | 2.100 | 2.250 | 81,827 | +0.12(+5.39%) |
Oct 19, 2004 | 2.135 | 2.300 | 2.135 | 2.135 | 49,993 | -0.12(-5.12%) |
Oct 18, 2004 | 2.250 | 2.300 | 2.180 | 2.250 | 20,680 | -0.01(-0.61%) |
Oct 15, 2004 | 2.264 | 2.300 | 2.150 | 2.264 | 20,581 | +0.01(+0.63%) |
Oct 14, 2004 | 2.250 | 2.284 | 2.150 | 2.250 | 8,800 | +0.10(+4.90%) |
Oct 13, 2004 | 2.145 | 2.200 | 2.095 | 2.145 | 57,162 | +0.00(+0.00%) |
Oct 12, 2004 | 2.145 | 2.200 | 2.095 | 2.145 | 57,162 | +0.00(+0.23%) |
Oct 11, 2004 | 2.140 | 2.180 | 2.098 | 2.140 | 199,115 | +0.00(+0.00%) |
Oct 08, 2004 | 2.140 | 2.180 | 2.098 | 2.140 | 199,115 | -0.15(-6.55%) |
Oct 07, 2004 | 2.290 | 2.328 | 2.240 | 2.290 | 12,470 | -0.11(-4.42%) |
Oct 06, 2004 | 2.396 | 2.402 | 2.355 | 2.396 | 39,890 | +0.00(+0.00%) |
Oct 05, 2004 | 2.396 | 2.402 | 2.355 | 2.396 | 39,890 | -0.00(-0.17%) |
Oct 04, 2004 | 2.400 | 2.432 | 2.380 | 2.400 | 29,940 | +0.05(+2.13%) |
Oct 01, 2004 | 2.350 | 2.500 | 2.350 | 2.350 | 142,256 | +0.00(+0.00%) |
Sep 30, 2004 | 2.350 | 2.500 | 2.350 | 2.350 | 142,256 | +0.06(+2.62%) |
Sep 29, 2004 | 2.290 | 2.300 | 2.200 | 2.290 | 214,185 | +0.00(+0.00%) |
Sep 28, 2004 | 2.290 | 2.300 | 2.200 | 2.290 | 214,185 | +0.00(+0.00%) |
Sep 27, 2004 | 2.290 | 2.320 | 2.100 | 2.290 | 119,100 | +0.12(+5.53%) |
Sep 24, 2004 | 2.170 | 2.180 | 2.130 | 2.170 | 28,900 | +0.02(+0.93%) |
Sep 23, 2004 | 2.150 | 2.160 | 2.090 | 2.150 | 61,100 | +0.02(+1.17%) |
Sep 22, 2004 | 2.125 | 2.165 | 2.090 | 2.125 | 112,990 | +0.00(+0.00%) |
Sep 21, 2004 | 2.125 | 2.165 | 2.090 | 2.125 | 112,990 | +0.01(+0.24%) |
Sep 20, 2004 | 2.120 | 2.145 | 2.045 | 2.120 | 16,910 | +0.00(+0.00%) |
Sep 17, 2004 | 2.120 | 2.145 | 2.045 | 2.120 | 16,910 | -0.08(-3.64%) |
Sep 16, 2004 | 2.200 | 2.253 | 2.180 | 2.200 | 152,380 | +0.00(+0.00%) |
Sep 15, 2004 | 2.200 | 2.253 | 2.180 | 2.200 | 152,380 | +0.00(+0.00%) |
Sep 14, 2004 | 2.200 | 2.278 | 2.200 | 2.200 | 263,317 | -0.03(-1.48%) |
Sep 13, 2004 | 2.233 | 2.280 | 2.200 | 2.233 | 46,700 | -0.05(-2.15%) |
Sep 10, 2004 | 2.282 | 2.310 | 2.230 | 2.282 | 48,720 | +0.00(+0.00%) |
Sep 09, 2004 | 2.282 | 2.310 | 2.230 | 2.282 | 48,720 | -0.07(-2.89%) |
Sep 08, 2004 | 2.350 | 2.350 | 2.305 | 2.350 | 35,180 | +0.06(+2.75%) |
Sep 07, 2004 | 2.287 | 2.287 | 2.215 | 2.287 | 15,130 | +0.00(+0.00%) |
Sep 03, 2004 | 2.287 | 2.287 | 2.215 | 2.287 | 15,130 | +0.02(+1.06%) |
Sep 02, 2004 | 2.263 | 2.300 | 2.252 | 2.263 | 45,000 | +0.01(+0.58%) |