Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.612 | 2.669 | 2.517 | 2.564 | 27,902 | -0.10(-3.58%) |
Nov 29, 2004 | 2.460 | 2.746 | 2.460 | 2.660 | 7,552 | +0.05(+1.82%) |
Nov 26, 2004 | 2.574 | 2.955 | 2.545 | 2.612 | 13,007 | +0.07(+2.62%) |
Nov 24, 2004 | 2.326 | 2.574 | 2.164 | 2.545 | 78,881 | +0.23(+9.88%) |
Nov 23, 2004 | 2.116 | 2.374 | 2.116 | 2.317 | 45,944 | +0.05(+2.10%) |
Nov 22, 2004 | 2.107 | 2.383 | 2.107 | 2.269 | 103,007 | -0.07(-2.86%) |
Nov 19, 2004 | 2.269 | 2.364 | 2.145 | 2.336 | 45,210 | +0.19(+8.89%) |
Nov 18, 2004 | 2.145 | 2.259 | 2.050 | 2.145 | 10,279 | +0.10(+4.65%) |
Nov 17, 2004 | 2.259 | 2.259 | 2.050 | 2.050 | 20,454 | -0.14(-6.52%) |
Nov 16, 2004 | 2.145 | 2.193 | 2.078 | 2.193 | 8,391 | +0.00(+0.00%) |
Nov 15, 2004 | 2.116 | 2.193 | 2.116 | 2.193 | 22,657 | +0.10(+4.55%) |
Nov 12, 2004 | 2.145 | 2.326 | 2.097 | 2.097 | 30,629 | -0.02(-0.90%) |
Nov 11, 2004 | 1.973 | 2.145 | 1.954 | 2.116 | 23,496 | +0.16(+8.29%) |
Nov 10, 2004 | 2.002 | 2.050 | 1.935 | 1.954 | 19,405 | -0.01(-0.49%) |
Nov 09, 2004 | 2.002 | 2.002 | 1.954 | 1.964 | 14,685 | -0.04(-1.90%) |
Nov 08, 2004 | 1.954 | 2.002 | 1.935 | 2.002 | 78,252 | +0.13(+7.14%) |
Nov 05, 2004 | 1.907 | 1.926 | 1.869 | 1.869 | 9,021 | +0.00(+0.00%) |
Nov 04, 2004 | 1.821 | 1.954 | 1.821 | 1.869 | 11,328 | -0.04(-2.00%) |
Nov 03, 2004 | 1.907 | 1.992 | 1.897 | 1.907 | 7,028 | -0.05(-2.44%) |
Nov 02, 2004 | 1.983 | 1.983 | 1.954 | 1.954 | 7,552 | +0.02(+0.99%) |
Nov 01, 2004 | 1.821 | 1.935 | 1.802 | 1.935 | 16,573 | +0.01(+0.49%) |
Oct 29, 2004 | 1.859 | 2.002 | 1.792 | 1.926 | 18,566 | +0.07(+3.59%) |
Oct 28, 2004 | 1.973 | 2.002 | 1.840 | 1.859 | 4,090 | -0.04(-2.01%) |
Oct 27, 2004 | 2.002 | 2.012 | 1.821 | 1.897 | 30,734 | -0.01(-0.50%) |
Oct 26, 2004 | 1.935 | 1.935 | 1.907 | 1.907 | 13,321 | -0.03(-1.48%) |
Oct 25, 2004 | 1.935 | 2.050 | 1.935 | 1.935 | 20,769 | +0.03(+1.50%) |
Oct 22, 2004 | 1.897 | 1.907 | 1.897 | 1.907 | 5,769 | -0.01(-0.50%) |
Oct 21, 2004 | 1.916 | 1.916 | 1.916 | 1.916 | 4,195 | +0.00(+0.00%) |
Oct 20, 2004 | 1.897 | 1.916 | 1.897 | 1.916 | 1,678 | +0.11(+6.35%) |
Oct 19, 2004 | 1.792 | 1.840 | 1.792 | 1.802 | 1,048 | -0.04(-2.07%) |
Oct 18, 2004 | 1.811 | 1.916 | 1.783 | 1.840 | 10,909 | -0.07(-3.50%) |
Oct 15, 2004 | 1.811 | 1.907 | 1.811 | 1.907 | 1,993 | +0.00(+0.00%) |
Oct 14, 2004 | 1.916 | 1.916 | 1.907 | 1.907 | 7,237 | +0.00(+0.00%) |
Oct 13, 2004 | 1.897 | 1.916 | 1.897 | 1.907 | 7,657 | +0.04(+1.99%) |
Oct 12, 2004 | 1.869 | 1.907 | 1.811 | 1.869 | 2,622 | -0.07(-3.40%) |
Oct 11, 2004 | 1.916 | 2.002 | 1.907 | 1.935 | 18,566 | -0.02(-0.98%) |
Oct 08, 2004 | 1.907 | 2.002 | 1.907 | 1.954 | 6,083 | +0.05(+2.50%) |
Oct 07, 2004 | 1.954 | 1.992 | 1.802 | 1.907 | 8,181 | -0.07(-3.38%) |
Oct 06, 2004 | 2.040 | 2.040 | 1.973 | 1.973 | 2,832 | +0.09(+4.55%) |
Oct 05, 2004 | 2.069 | 2.069 | 1.888 | 1.888 | 3,671 | -0.11(-5.71%) |
Oct 04, 2004 | 1.869 | 2.193 | 1.869 | 2.002 | 24,021 | +0.14(+7.69%) |
Oct 01, 2004 | 1.859 | 1.887 | 1.783 | 1.859 | 6,608 | -0.14(-7.14%) |
Sep 30, 2004 | 1.764 | 2.002 | 1.735 | 2.002 | 7,132 | +0.20(+11.11%) |
Sep 29, 2004 | 1.706 | 1.811 | 1.668 | 1.802 | 74,371 | +0.13(+8.00%) |
Sep 28, 2004 | 1.754 | 1.754 | 1.668 | 1.668 | 9,965 | -0.05(-2.78%) |
Sep 27, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 314 | -0.06(-3.23%) |
Sep 24, 2004 | 1.754 | 1.783 | 1.754 | 1.773 | 5,244 | +0.02(+1.09%) |
Sep 23, 2004 | 1.715 | 1.811 | 1.668 | 1.754 | 20,769 | +0.04(+2.22%) |
Sep 22, 2004 | 1.726 | 1.726 | 1.716 | 1.716 | 5,874 | -0.05(-3.02%) |
Sep 21, 2004 | 1.716 | 1.769 | 1.716 | 1.769 | 10,804 | +0.08(+4.86%) |
Sep 20, 2004 | 1.687 | 1.687 | 1.687 | 1.687 | 1,573 | +0.02(+1.14%) |
Sep 17, 2004 | 1.687 | 1.718 | 1.649 | 1.668 | 28,636 | +0.05(+2.94%) |
Sep 16, 2004 | 1.621 | 1.668 | 1.535 | 1.621 | 33,356 | +0.02(+1.19%) |
Sep 15, 2004 | 1.621 | 1.668 | 1.535 | 1.602 | 6,713 | -0.09(-5.19%) |
Sep 14, 2004 | 1.678 | 1.783 | 1.668 | 1.689 | 13,531 | -0.03(-1.56%) |
Sep 13, 2004 | 1.592 | 1.754 | 1.563 | 1.716 | 16,573 | +0.15(+9.76%) |
Sep 10, 2004 | 1.706 | 1.783 | 1.563 | 1.563 | 18,461 | -0.10(-6.29%) |
Sep 09, 2004 | 1.726 | 1.726 | 1.668 | 1.668 | 3,146 | -0.01(-0.57%) |
Sep 08, 2004 | 1.678 | 1.678 | 1.678 | 1.678 | 8,496 | +0.00(+0.00%) |
Sep 07, 2004 | 1.678 | 1.735 | 1.678 | 1.678 | 3,776 | +0.00(+0.00%) |
Sep 03, 2004 | 1.773 | 1.792 | 1.678 | 1.678 | 1,048 | +0.01(+0.57%) |
Sep 02, 2004 | 1.678 | 1.678 | 1.668 | 1.668 | 21,503 | -0.10(-5.91%) |