Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.361 | 2.361 | 2.361 | 2.361 | 1,000 | +0.03(+1.33%) |
Oct 28, 2004 | 2.330 | 2.350 | 2.330 | 2.330 | 1,900 | +0.02(+0.87%) |
Oct 27, 2004 | 2.270 | 2.340 | 2.270 | 2.310 | 3,700 | +0.07(+3.12%) |
Oct 26, 2004 | 2.240 | 2.240 | 2.150 | 2.240 | 4,000 | +0.11(+5.16%) |
Oct 25, 2004 | 2.120 | 2.130 | 2.120 | 2.130 | 1,700 | +0.14(+7.04%) |
Oct 22, 2004 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.950 | 1.990 | 1.770 | 1.990 | 2,500 | -0.01(-0.50%) |
Oct 20, 2004 | 2.050 | 2.130 | 1.900 | 2.000 | 2,700 | -0.13(-6.10%) |
Oct 19, 2004 | 2.100 | 2.450 | 2.100 | 2.130 | 6,400 | +0.13(+6.50%) |
Oct 18, 2004 | 2.180 | 2.180 | 1.990 | 2.000 | 8,600 | +0.10(+5.26%) |
Oct 15, 2004 | 2.000 | 2.000 | 1.900 | 1.900 | 1,800 | -0.10(-5.00%) |
Oct 14, 2004 | 1.950 | 2.000 | 1.800 | 2.000 | 2,000 | +0.15(+8.11%) |
Oct 13, 2004 | 1.880 | 1.880 | 1.850 | 1.850 | 1,700 | +0.05(+2.78%) |
Oct 12, 2004 | 1.740 | 1.800 | 1.740 | 1.800 | 800 | +0.13(+7.78%) |
Oct 11, 2004 | 1.750 | 1.900 | 1.600 | 1.670 | 11,900 | -0.17(-9.24%) |
Oct 08, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.820 | 1.840 | 1.800 | 1.840 | 4,000 | -0.08(-4.17%) |
Oct 05, 2004 | 1.920 | 1.920 | 1.920 | 1.920 | 400 | +0.00(+0.00%) |
Oct 04, 2004 | 1.821 | 2.000 | 1.821 | 1.920 | 1,200 | +0.06(+3.23%) |
Oct 01, 2004 | 1.820 | 2.060 | 1.820 | 1.860 | 12,400 | -0.03(-1.59%) |
Sep 30, 2004 | 1.870 | 1.890 | 1.780 | 1.890 | 4,000 | -0.01(-0.53%) |
Sep 29, 2004 | 1.930 | 1.940 | 1.840 | 1.900 | 4,700 | +0.07(+3.83%) |
Sep 28, 2004 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.01(-0.60%) |
Sep 27, 2004 | 1.950 | 1.950 | 1.841 | 1.841 | 2,300 | -0.05(-2.59%) |
Sep 24, 2004 | 1.920 | 1.930 | 1.820 | 1.890 | 4,400 | -0.03(-1.56%) |
Sep 23, 2004 | 1.860 | 1.970 | 1.810 | 1.920 | 3,800 | +0.04(+2.13%) |
Sep 22, 2004 | 2.010 | 2.010 | 1.800 | 1.880 | 8,900 | -0.14(-6.93%) |
Sep 21, 2004 | 1.989 | 2.090 | 1.860 | 2.020 | 4,000 | +0.08(+4.12%) |
Sep 20, 2004 | 1.910 | 2.090 | 1.860 | 1.940 | 5,100 | +0.02(+1.04%) |
Sep 17, 2004 | 1.910 | 1.920 | 1.910 | 1.920 | 300 | +0.00(+0.00%) |
Sep 16, 2004 | 2.001 | 2.010 | 1.920 | 1.920 | 1,000 | -0.13(-6.30%) |
Sep 15, 2004 | 2.049 | 2.049 | 2.049 | 2.049 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.051 | 2.051 | 2.049 | 2.049 | 3,600 | +0.05(+2.45%) |
Sep 13, 2004 | 1.980 | 2.150 | 1.960 | 2.000 | 4,300 | -0.07(-3.38%) |
Sep 10, 2004 | 2.090 | 2.150 | 1.940 | 2.070 | 5,800 | +0.10(+5.08%) |
Sep 09, 2004 | 2.170 | 2.180 | 1.970 | 1.970 | 5,700 | -0.03(-1.50%) |
Sep 08, 2004 | 2.100 | 2.100 | 2.000 | 2.000 | 2,400 | -0.10(-4.76%) |
Sep 07, 2004 | 2.010 | 2.100 | 2.010 | 2.100 | 1,200 | -0.02(-0.94%) |
Sep 03, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.140 | 2.170 | 2.070 | 2.120 | 1,700 | +0.02(+0.95%) |
Sep 01, 2004 | 2.070 | 2.130 | 2.060 | 2.100 | 3,800 | +0.01(+0.48%) |
Aug 31, 2004 | 2.070 | 2.180 | 2.060 | 2.090 | 2,300 | -0.08(-3.69%) |
Aug 30, 2004 | 2.060 | 2.170 | 2.060 | 2.170 | 4,900 | +0.04(+1.88%) |
Aug 27, 2004 | 2.010 | 2.140 | 2.010 | 2.130 | 3,000 | -0.04(-1.84%) |
Aug 26, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 300 | +0.24(+12.44%) |
Aug 25, 2004 | 1.990 | 2.200 | 1.930 | 1.930 | 4,600 | -0.05(-2.53%) |
Aug 24, 2004 | 1.990 | 1.990 | 1.889 | 1.980 | 2,100 | +0.08(+4.21%) |
Aug 23, 2004 | 1.760 | 1.940 | 1.760 | 1.900 | 4,670 | -0.05(-2.56%) |
Aug 20, 2004 | 1.840 | 2.030 | 1.840 | 1.950 | 3,450 | +0.05(+2.63%) |
Aug 19, 2004 | 1.800 | 2.050 | 1.800 | 1.900 | 3,400 | +0.12(+6.74%) |
Aug 18, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 1.780 | 2.322 | 1.750 | 1.780 | 13,800 | +0.12(+7.23%) |
Aug 16, 2004 | 1.810 | 1.810 | 1.660 | 1.660 | 5,900 | -0.09(-5.14%) |
Aug 13, 2004 | 1.930 | 1.930 | 1.700 | 1.750 | 3,700 | +0.01(+0.57%) |
Aug 12, 2004 | 2.000 | 2.000 | 1.660 | 1.740 | 2,900 | -0.16(-8.42%) |
Aug 11, 2004 | 2.050 | 2.050 | 1.900 | 1.900 | 1,800 | -0.05(-2.56%) |
Aug 10, 2004 | 2.000 | 2.040 | 1.860 | 1.950 | 5,800 | +0.06(+3.17%) |
Aug 09, 2004 | 2.100 | 2.110 | 1.800 | 1.890 | 5,500 | -0.28(-12.86%) |
Aug 06, 2004 | 2.190 | 2.190 | 2.169 | 2.169 | 300 | +0.08(+3.78%) |
Aug 05, 2004 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | -0.04(-1.88%) |
Aug 04, 2004 | 2.000 | 2.130 | 2.000 | 2.130 | 1,000 | +0.22(+11.52%) |
Aug 03, 2004 | 2.070 | 2.070 | 1.910 | 1.910 | 7,300 | -0.11(-5.45%) |