Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 587 | +0.12(+2.72%) |
Nov 29, 2004 | 4.381 | 4.381 | 4.381 | 4.381 | 11,000 | +0.00(+0.00%) |
Nov 26, 2004 | 4.381 | 4.381 | 4.381 | 4.381 | 11,000 | +0.00(+0.00%) |
Nov 24, 2004 | 4.381 | 4.381 | 4.381 | 4.381 | 11,000 | -0.22(-4.76%) |
Nov 23, 2004 | 4.600 | 4.600 | 4.469 | 4.600 | 47,332 | +0.00(+0.00%) |
Nov 22, 2004 | 4.600 | 4.600 | 4.469 | 4.600 | 47,332 | +0.00(+0.00%) |
Nov 19, 2004 | 4.600 | 4.600 | 4.469 | 4.600 | 47,332 | +0.18(+3.96%) |
Nov 18, 2004 | 4.425 | 4.425 | 4.416 | 4.425 | 69,000 | +0.00(+0.00%) |
Nov 17, 2004 | 4.425 | 4.425 | 4.416 | 4.425 | 69,000 | +0.07(+1.72%) |
Nov 16, 2004 | 4.350 | 4.400 | 4.350 | 4.350 | 829 | -0.10(-2.25%) |
Nov 15, 2004 | 4.450 | 4.450 | 4.356 | 4.450 | 47,992 | +0.00(+0.00%) |
Nov 12, 2004 | 4.450 | 4.450 | 4.356 | 4.450 | 47,992 | +0.00(+0.00%) |
Nov 11, 2004 | 4.450 | 4.450 | 4.356 | 4.450 | 47,992 | -0.05(-1.11%) |
Nov 10, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 434 | +0.00(+0.00%) |
Nov 09, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 873 | +0.20(+4.65%) |
Nov 08, 2004 | 4.300 | 4.375 | 4.300 | 4.300 | 20,400 | +0.00(+0.00%) |
Nov 05, 2004 | 4.300 | 4.375 | 4.300 | 4.300 | 20,400 | +1.80(+72.00%) |
Nov 04, 2004 | 2.500 | 4.439 | 2.500 | 2.500 | 50,137 | +0.00(+0.00%) |
Nov 03, 2004 | 2.500 | 4.439 | 2.500 | 2.500 | 50,137 | -1.74(-41.04%) |
Nov 02, 2004 | 4.240 | 4.268 | 4.226 | 4.240 | 90,000 | +0.00(+0.00%) |
Nov 01, 2004 | 4.240 | 4.268 | 4.226 | 4.240 | 90,000 | +0.00(+0.00%) |
Oct 29, 2004 | 4.240 | 4.268 | 4.226 | 4.240 | 90,000 | -0.06(-1.40%) |
Oct 28, 2004 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.15(-3.37%) |
Oct 26, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 437 | +0.19(+4.51%) |
Oct 25, 2004 | 4.258 | 4.258 | 4.231 | 4.258 | 20,000 | +0.00(+0.00%) |
Oct 22, 2004 | 4.258 | 4.258 | 4.231 | 4.258 | 20,000 | +0.00(+0.00%) |
Oct 21, 2004 | 4.258 | 4.258 | 4.231 | 4.258 | 53,000 | +0.00(+0.00%) |
Oct 20, 2004 | 4.258 | 4.258 | 4.231 | 4.258 | 53,000 | -0.29(-6.42%) |
Oct 19, 2004 | 4.550 | 4.550 | 4.431 | 4.550 | 25,500 | +0.00(+0.00%) |
Oct 18, 2004 | 4.550 | 4.550 | 4.431 | 4.550 | 25,500 | +0.04(+0.78%) |
Oct 15, 2004 | 4.515 | 4.519 | 4.510 | 4.515 | 25,000 | +0.00(+0.00%) |
Oct 14, 2004 | 4.515 | 4.519 | 4.510 | 4.515 | 25,000 | +0.00(+0.00%) |
Oct 13, 2004 | 4.515 | 4.519 | 4.510 | 4.515 | 25,000 | -0.14(-2.92%) |
Oct 12, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 | +0.00(+0.00%) |
Oct 11, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 | +0.00(+0.00%) |
Oct 08, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 | -0.20(-4.12%) |
Oct 07, 2004 | 4.850 | 4.850 | 4.737 | 4.850 | 2,743 | +0.00(+0.00%) |
Oct 06, 2004 | 4.850 | 4.850 | 4.737 | 4.850 | 2,743 | +0.00(+0.00%) |
Oct 05, 2004 | 4.850 | 4.850 | 4.737 | 4.850 | 2,743 | +0.00(+0.00%) |
Oct 04, 2004 | 4.850 | 4.850 | 4.737 | 4.850 | 2,743 | +0.00(+0.00%) |
Oct 01, 2004 | 4.850 | 4.850 | 4.737 | 4.850 | 2,743 | -0.05(-1.02%) |
Sep 30, 2004 | 4.900 | 4.900 | 4.864 | 4.900 | 53,820 | +0.01(+0.20%) |
Sep 29, 2004 | 4.890 | 4.895 | 4.881 | 4.890 | 69,000 | +0.00(+0.00%) |
Sep 28, 2004 | 4.890 | 4.895 | 4.881 | 4.890 | 69,000 | +0.00(+0.00%) |
Sep 27, 2004 | 4.890 | 4.895 | 4.881 | 4.890 | 69,000 | +0.00(+0.00%) |
Sep 24, 2004 | 4.890 | 4.895 | 4.881 | 4.890 | 69,000 | -0.26(-5.04%) |
Sep 23, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 1,195 | +0.00(+0.00%) |
Sep 22, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 1,195 | +0.07(+1.47%) |
Sep 21, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 20, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 17, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 16, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 15, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 14, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 13, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | +0.00(+0.00%) |
Sep 10, 2004 | 5.076 | 5.102 | 5.076 | 5.076 | 20,000 | -0.22(-4.23%) |
Sep 09, 2004 | 5.300 | 5.300 | 5.300 | 5.300 | 451 | +0.40(+8.16%) |
Sep 08, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 36,128 | +0.00(+0.00%) |
Sep 07, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 36,128 | -0.15(-2.97%) |
Sep 03, 2004 | 5.050 | 5.050 | 5.050 | 5.050 | 409 | +0.05(+1.00%) |
Sep 02, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 398 | +0.05(+1.01%) |