Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.660 | 2.900 | 2.660 | 2.830 | 30,500 | +0.09(+3.28%) |
Nov 29, 2004 | 2.711 | 2.740 | 2.670 | 2.740 | 15,500 | +0.03(+1.11%) |
Nov 26, 2004 | 2.740 | 2.740 | 2.710 | 2.710 | 3,800 | +0.00(+0.00%) |
Nov 24, 2004 | 2.710 | 2.770 | 2.710 | 2.710 | 6,700 | +0.02(+0.74%) |
Nov 23, 2004 | 2.610 | 2.770 | 2.610 | 2.690 | 24,400 | +0.07(+2.67%) |
Nov 22, 2004 | 2.550 | 2.660 | 2.550 | 2.620 | 16,900 | -0.01(-0.38%) |
Nov 19, 2004 | 2.430 | 2.630 | 2.430 | 2.630 | 18,400 | +0.10(+3.95%) |
Nov 18, 2004 | 2.470 | 2.560 | 2.460 | 2.530 | 9,300 | -0.02(-0.75%) |
Nov 17, 2004 | 2.600 | 2.600 | 2.480 | 2.549 | 6,800 | -0.03(-1.20%) |
Nov 16, 2004 | 2.600 | 2.600 | 2.500 | 2.580 | 10,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2.600 | 2.610 | 2.530 | 2.580 | 6,400 | -0.02(-0.77%) |
Nov 12, 2004 | 2.520 | 2.610 | 2.520 | 2.600 | 8,900 | +0.03(+1.17%) |
Nov 11, 2004 | 2.540 | 2.570 | 2.480 | 2.570 | 27,900 | +0.05(+1.98%) |
Nov 10, 2004 | 2.540 | 2.550 | 2.400 | 2.520 | 12,400 | +0.10(+4.13%) |
Nov 09, 2004 | 2.461 | 2.600 | 2.360 | 2.420 | 26,300 | -0.04(-1.67%) |
Nov 08, 2004 | 2.590 | 2.590 | 2.399 | 2.461 | 12,100 | -0.10(-3.87%) |
Nov 05, 2004 | 2.340 | 2.610 | 2.340 | 2.560 | 8,900 | +0.21(+8.94%) |
Nov 04, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.00(+0.00%) |
Nov 03, 2004 | 2.300 | 2.361 | 2.300 | 2.350 | 10,600 | +0.01(+0.38%) |
Nov 02, 2004 | 2.380 | 2.380 | 2.330 | 2.341 | 1,700 | +0.01(+0.47%) |
Nov 01, 2004 | 2.070 | 2.390 | 2.070 | 2.330 | 12,000 | -0.05(-2.10%) |
Oct 29, 2004 | 2.400 | 2.400 | 2.310 | 2.380 | 11,100 | -0.02(-0.83%) |
Oct 28, 2004 | 2.311 | 2.410 | 2.020 | 2.400 | 30,300 | +0.00(+0.00%) |
Oct 27, 2004 | 2.440 | 2.440 | 2.300 | 2.400 | 3,400 | +0.09(+3.85%) |
Oct 26, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 100 | -0.03(-1.24%) |
Oct 25, 2004 | 2.510 | 2.510 | 2.250 | 2.340 | 10,600 | -0.01(-0.43%) |
Oct 22, 2004 | 2.430 | 2.430 | 2.300 | 2.350 | 2,200 | -0.21(-8.20%) |
Oct 21, 2004 | 2.400 | 2.600 | 2.400 | 2.560 | 13,500 | +0.15(+6.18%) |
Oct 20, 2004 | 2.450 | 2.451 | 2.410 | 2.411 | 7,300 | -0.04(-1.59%) |
Oct 19, 2004 | 2.510 | 2.510 | 2.400 | 2.450 | 9,600 | -0.05(-2.00%) |
Oct 18, 2004 | 2.350 | 2.640 | 2.350 | 2.500 | 58,400 | +0.16(+6.84%) |
Oct 15, 2004 | 2.350 | 2.350 | 2.300 | 2.340 | 5,700 | +0.04(+1.69%) |
Oct 14, 2004 | 2.260 | 2.301 | 2.260 | 2.301 | 4,400 | +0.00(+0.04%) |
Oct 13, 2004 | 2.250 | 2.340 | 2.250 | 2.300 | 5,000 | +0.00(+0.00%) |
Oct 12, 2004 | 2.301 | 2.301 | 2.290 | 2.300 | 12,700 | +0.05(+2.22%) |
Oct 11, 2004 | 2.320 | 2.321 | 2.250 | 2.250 | 4,800 | -0.10(-4.26%) |
Oct 08, 2004 | 2.360 | 2.360 | 2.350 | 2.350 | 1,000 | -0.01(-0.42%) |
Oct 07, 2004 | 2.310 | 2.380 | 2.300 | 2.360 | 4,800 | +0.07(+3.06%) |
Oct 06, 2004 | 2.280 | 2.350 | 2.230 | 2.290 | 29,300 | +0.03(+1.33%) |
Oct 05, 2004 | 2.250 | 2.280 | 2.250 | 2.260 | 11,200 | +0.04(+1.80%) |
Oct 04, 2004 | 2.290 | 2.300 | 2.220 | 2.220 | 7,900 | -0.11(-4.72%) |
Oct 01, 2004 | 2.350 | 2.370 | 2.280 | 2.330 | 6,500 | +0.05(+2.19%) |
Sep 30, 2004 | 2.280 | 2.319 | 2.280 | 2.280 | 1,600 | +0.02(+0.88%) |
Sep 29, 2004 | 2.300 | 2.300 | 2.260 | 2.260 | 3,100 | +0.01(+0.44%) |
Sep 28, 2004 | 2.251 | 2.350 | 2.250 | 2.250 | 10,500 | +0.04(+1.81%) |
Sep 27, 2004 | 2.140 | 2.380 | 2.140 | 2.210 | 10,500 | +0.02(+0.91%) |
Sep 24, 2004 | 2.170 | 2.320 | 2.160 | 2.190 | 10,400 | +0.02(+0.88%) |
Sep 23, 2004 | 2.140 | 2.200 | 2.140 | 2.171 | 3,500 | -0.01(-0.41%) |
Sep 22, 2004 | 2.140 | 2.190 | 2.140 | 2.180 | 800 | +0.00(+0.00%) |
Sep 21, 2004 | 2.161 | 2.200 | 2.150 | 2.180 | 10,000 | -0.02(-0.91%) |
Sep 20, 2004 | 2.200 | 2.200 | 2.160 | 2.200 | 11,400 | +0.05(+2.33%) |
Sep 17, 2004 | 2.220 | 2.250 | 2.150 | 2.150 | 7,700 | -0.05(-2.27%) |
Sep 16, 2004 | 2.250 | 2.250 | 2.180 | 2.200 | 2,800 | +0.02(+0.92%) |
Sep 15, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 1,400 | -0.02(-0.91%) |
Sep 14, 2004 | 2.200 | 2.231 | 2.170 | 2.200 | 25,300 | -0.02(-0.86%) |
Sep 13, 2004 | 2.300 | 2.380 | 2.110 | 2.219 | 12,600 | -0.08(-3.52%) |
Sep 10, 2004 | 2.250 | 2.350 | 2.250 | 2.300 | 16,500 | +0.07(+3.14%) |
Sep 09, 2004 | 2.150 | 2.250 | 2.130 | 2.230 | 16,300 | -0.02(-0.89%) |
Sep 08, 2004 | 2.250 | 2.250 | 2.240 | 2.250 | 4,800 | +0.03(+1.35%) |
Sep 07, 2004 | 2.300 | 2.300 | 2.160 | 2.220 | 21,400 | -0.01(-0.45%) |
Sep 03, 2004 | 2.180 | 2.240 | 2.170 | 2.230 | 23,200 | +0.07(+3.24%) |
Sep 02, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 7,200 | +0.01(+0.47%) |