Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.290 | 5.400 | 5.000 | 5.290 | 229,558 | +0.09(+1.73%) |
Nov 29, 2004 | 5.200 | 5.500 | 5.200 | 5.200 | 292,033 | -0.15(-2.80%) |
Nov 26, 2004 | 5.350 | 5.450 | 5.100 | 5.350 | 1,692,950 | +0.00(+0.00%) |
Nov 24, 2004 | 5.350 | 5.450 | 5.100 | 5.350 | 1,692,950 | +0.30(+5.94%) |
Nov 23, 2004 | 5.050 | 8.150 | 5.050 | 5.050 | 49,683 | +0.05(+1.00%) |
Nov 22, 2004 | 5.000 | 5.300 | 4.950 | 5.000 | 49,839 | +0.00(+0.00%) |
Nov 19, 2004 | 5.000 | 5.300 | 4.950 | 5.000 | 49,839 | +0.00(+0.00%) |
Nov 18, 2004 | 5.000 | 5.250 | 4.950 | 5.000 | 4,740 | +0.00(+0.00%) |
Nov 17, 2004 | 5.000 | 5.200 | 4.950 | 5.000 | 10,799 | -0.05(-0.99%) |
Nov 16, 2004 | 5.050 | 5.300 | 5.000 | 5.050 | 68,848 | +0.00(+0.00%) |
Nov 15, 2004 | 5.050 | 5.300 | 5.000 | 5.050 | 68,848 | +0.00(+0.00%) |
Nov 12, 2004 | 5.050 | 5.250 | 5.000 | 5.050 | 9,009 | +0.15(+3.06%) |
Nov 11, 2004 | 4.900 | 5.100 | 4.850 | 4.900 | 5,071 | -0.10(-2.00%) |
Nov 10, 2004 | 5.000 | 5.050 | 4.500 | 5.000 | 5,767 | +0.00(+0.00%) |
Nov 09, 2004 | 5.000 | 5.050 | 4.500 | 5.000 | 5,767 | +0.20(+4.17%) |
Nov 08, 2004 | 4.800 | 5.000 | 4.700 | 4.800 | 3,233 | +0.05(+1.05%) |
Nov 05, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 41,698 | +0.00(+0.00%) |
Nov 04, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 41,698 | +0.15(+3.26%) |
Nov 03, 2004 | 4.600 | 4.850 | 4.600 | 4.600 | 15,924 | +0.00(+0.00%) |
Nov 02, 2004 | 4.600 | 4.850 | 4.600 | 4.600 | 15,924 | +0.10(+2.22%) |
Nov 01, 2004 | 4.500 | 4.750 | 4.500 | 4.500 | 5,352 | +0.00(+0.00%) |
Oct 29, 2004 | 4.500 | 4.750 | 4.500 | 4.500 | 5,352 | -0.05(-1.10%) |
Oct 28, 2004 | 4.550 | 4.750 | 4.500 | 4.550 | 2,630 | +0.05(+1.11%) |
Oct 27, 2004 | 4.500 | 4.750 | 4.450 | 4.500 | 8,313 | +0.00(+0.00%) |
Oct 26, 2004 | 4.500 | 4.750 | 4.450 | 4.500 | 8,313 | -0.10(-2.17%) |
Oct 25, 2004 | 4.600 | 4.700 | 4.600 | 4.600 | 10,031 | +0.00(+0.00%) |
Oct 22, 2004 | 4.600 | 4.900 | 4.600 | 4.600 | 20,124 | +0.00(+0.00%) |
Oct 21, 2004 | 4.600 | 4.900 | 4.600 | 4.600 | 20,124 | -0.35(-7.07%) |
Oct 20, 2004 | 4.950 | 4.950 | 4.750 | 4.950 | 41,952 | +0.00(+0.00%) |
Oct 19, 2004 | 4.950 | 4.950 | 4.750 | 4.950 | 41,952 | +0.23(+4.87%) |
Oct 18, 2004 | 4.720 | 4.950 | 4.650 | 4.720 | 13,461 | -0.03(-0.63%) |
Oct 15, 2004 | 4.750 | 5.000 | 4.700 | 4.750 | 43,993 | +0.00(+0.00%) |
Oct 14, 2004 | 4.750 | 5.000 | 4.700 | 4.750 | 43,993 | +0.00(+0.00%) |
Oct 13, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 3,410 | +0.00(+0.00%) |
Oct 12, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 3,410 | -0.15(-3.06%) |
Oct 11, 2004 | 4.900 | 5.000 | 4.700 | 4.900 | 2,473 | +0.15(+3.16%) |
Oct 08, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 10,920 | +0.00(+0.00%) |
Oct 07, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 10,920 | -0.05(-1.04%) |
Oct 06, 2004 | 4.800 | 4.950 | 4.750 | 4.800 | 4,817 | +0.05(+1.05%) |
Oct 05, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 8,932 | +0.05(+1.06%) |
Oct 04, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 9,730 | +0.05(+1.08%) |
Oct 01, 2004 | 4.650 | 4.726 | 4.650 | 4.650 | 382,915 | +0.00(+0.00%) |
Sep 30, 2004 | 4.650 | 4.726 | 4.650 | 4.650 | 382,915 | -0.15(-3.12%) |
Sep 29, 2004 | 4.800 | 4.850 | 4.550 | 4.800 | 11,614 | +0.00(+0.00%) |
Sep 28, 2004 | 4.800 | 4.850 | 4.550 | 4.800 | 11,614 | +0.10(+2.13%) |
Sep 27, 2004 | 4.700 | 4.850 | 4.650 | 4.700 | 7,166 | +0.00(+0.00%) |
Sep 24, 2004 | 4.700 | 4.850 | 4.650 | 4.700 | 7,166 | -0.05(-1.05%) |
Sep 23, 2004 | 4.750 | 5.100 | 4.750 | 4.750 | 3,696 | +0.00(+0.00%) |
Sep 22, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 92,697 | +0.00(+0.00%) |
Sep 21, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 92,697 | +0.00(+0.00%) |
Sep 20, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 2,437 | +0.00(+0.00%) |
Sep 17, 2004 | 4.750 | 4.950 | 4.750 | 4.750 | 965 | +0.05(+1.06%) |
Sep 16, 2004 | 4.700 | 4.900 | 4.700 | 4.700 | 3,630 | +0.00(+0.00%) |
Sep 15, 2004 | 4.700 | 4.900 | 4.700 | 4.700 | 3,630 | -0.25(-5.05%) |
Sep 14, 2004 | 4.950 | 4.950 | 4.650 | 4.950 | 7,392 | +0.20(+4.21%) |
Sep 13, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 8,967 | +0.00(+0.00%) |
Sep 10, 2004 | 4.750 | 5.000 | 4.750 | 4.750 | 8,967 | +0.05(+1.06%) |
Sep 09, 2004 | 4.700 | 4.750 | 4.700 | 4.700 | 4,816 | -0.15(-3.09%) |
Sep 08, 2004 | 4.850 | 5.100 | 4.850 | 4.850 | 14,165 | +0.00(+0.00%) |
Sep 07, 2004 | 4.850 | 5.100 | 4.850 | 4.850 | 14,165 | +0.15(+3.19%) |
Sep 03, 2004 | 4.700 | 4.750 | 4.700 | 4.700 | 2,208 | -0.15(-3.09%) |
Sep 02, 2004 | 4.850 | 5.000 | 4.750 | 4.850 | 3,853 | +0.00(+0.00%) |