Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.510 | 2.640 | 2.500 | 2.630 | 8,400 | +0.05(+1.94%) |
Oct 28, 2004 | 2.500 | 2.690 | 2.350 | 2.580 | 30,800 | +0.14(+5.74%) |
Oct 27, 2004 | 2.480 | 2.480 | 2.440 | 2.440 | 4,900 | +0.02(+0.83%) |
Oct 26, 2004 | 2.361 | 2.500 | 2.361 | 2.420 | 3,400 | +0.02(+0.83%) |
Oct 25, 2004 | 2.270 | 2.430 | 2.270 | 2.400 | 17,700 | +0.10(+4.35%) |
Oct 22, 2004 | 2.380 | 2.380 | 2.110 | 2.300 | 23,700 | -0.06(-2.54%) |
Oct 21, 2004 | 2.460 | 2.460 | 2.360 | 2.360 | 15,600 | -0.10(-4.07%) |
Oct 20, 2004 | 2.371 | 2.580 | 2.371 | 2.460 | 7,800 | +0.11(+4.68%) |
Oct 19, 2004 | 2.600 | 2.660 | 2.350 | 2.350 | 14,100 | -0.16(-6.37%) |
Oct 18, 2004 | 2.230 | 2.600 | 2.230 | 2.510 | 21,500 | +0.29(+13.06%) |
Oct 15, 2004 | 2.350 | 2.700 | 2.220 | 2.220 | 23,800 | -0.18(-7.50%) |
Oct 14, 2004 | 2.170 | 2.890 | 2.170 | 2.400 | 124,300 | +0.34(+16.50%) |
Oct 13, 2004 | 2.060 | 2.060 | 2.060 | 2.060 | 2,000 | +0.00(+0.00%) |
Oct 12, 2004 | 2.170 | 2.170 | 2.060 | 2.060 | 4,000 | -0.12(-5.50%) |
Oct 11, 2004 | 2.060 | 2.180 | 2.060 | 2.180 | 1,800 | +0.11(+5.26%) |
Oct 08, 2004 | 2.071 | 2.071 | 2.071 | 2.071 | 300 | -0.12(-5.43%) |
Oct 07, 2004 | 2.040 | 2.190 | 2.040 | 2.190 | 26,700 | +0.15(+7.35%) |
Oct 06, 2004 | 2.040 | 2.040 | 2.040 | 2.040 | 3,800 | +0.03(+1.49%) |
Oct 05, 2004 | 2.010 | 2.030 | 2.010 | 2.010 | 3,000 | -0.03(-1.47%) |
Oct 04, 2004 | 2.000 | 2.040 | 2.000 | 2.040 | 11,000 | +0.00(+0.00%) |
Oct 01, 2004 | 1.960 | 2.050 | 1.960 | 2.040 | 5,300 | +0.01(+0.49%) |
Sep 30, 2004 | 1.900 | 2.110 | 1.880 | 2.030 | 13,500 | +0.15(+7.98%) |
Sep 29, 2004 | 1.930 | 1.950 | 1.880 | 1.880 | 10,800 | -0.05(-2.59%) |
Sep 28, 2004 | 1.900 | 2.000 | 1.880 | 1.930 | 17,900 | +0.07(+3.76%) |
Sep 27, 2004 | 1.910 | 2.050 | 1.810 | 1.860 | 16,600 | -0.05(-2.62%) |
Sep 24, 2004 | 1.940 | 1.940 | 1.820 | 1.910 | 3,400 | +0.04(+2.14%) |
Sep 23, 2004 | 1.870 | 1.870 | 1.800 | 1.870 | 4,300 | -0.03(-1.58%) |
Sep 22, 2004 | 1.750 | 1.990 | 1.750 | 1.900 | 10,200 | -0.09(-4.52%) |
Sep 21, 2004 | 1.960 | 1.990 | 1.770 | 1.990 | 2,100 | +0.06(+3.11%) |
Sep 20, 2004 | 1.900 | 2.250 | 1.640 | 1.930 | 86,200 | +0.06(+3.21%) |
Sep 17, 2004 | 1.950 | 2.050 | 1.860 | 1.870 | 11,100 | +0.02(+1.08%) |
Sep 16, 2004 | 1.910 | 1.910 | 1.850 | 1.850 | 1,800 | -0.10(-5.18%) |
Sep 15, 2004 | 1.860 | 2.000 | 1.850 | 1.951 | 7,300 | +0.10(+5.46%) |
Sep 14, 2004 | 1.810 | 1.850 | 1.810 | 1.850 | 600 | +0.05(+2.78%) |
Sep 13, 2004 | 2.050 | 2.160 | 1.800 | 1.800 | 33,300 | -0.38(-17.43%) |
Sep 10, 2004 | 2.170 | 2.240 | 2.150 | 2.180 | 9,000 | +0.00(+0.00%) |
Sep 09, 2004 | 2.170 | 2.180 | 2.100 | 2.180 | 2,700 | +0.07(+3.32%) |
Sep 08, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 7,000 | +0.00(+0.00%) |
Sep 07, 2004 | 2.181 | 2.181 | 2.040 | 2.110 | 4,300 | +0.03(+1.44%) |
Sep 03, 2004 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.200 | 2.200 | 2.030 | 2.080 | 1,300 | -0.01(-0.48%) |
Sep 01, 2004 | 2.120 | 2.120 | 2.090 | 2.090 | 3,800 | +0.00(+0.00%) |
Aug 31, 2004 | 1.760 | 2.110 | 1.760 | 2.090 | 7,100 | +0.06(+2.96%) |
Aug 30, 2004 | 2.031 | 2.031 | 2.030 | 2.030 | 3,800 | +0.01(+0.50%) |
Aug 27, 2004 | 2.230 | 2.230 | 2.020 | 2.020 | 30,100 | -0.13(-6.05%) |
Aug 26, 2004 | 2.050 | 2.150 | 2.030 | 2.150 | 8,700 | +0.04(+1.90%) |
Aug 25, 2004 | 2.110 | 2.110 | 2.060 | 2.110 | 3,100 | -0.01(-0.47%) |
Aug 24, 2004 | 2.031 | 2.120 | 2.031 | 2.120 | 300 | +0.07(+3.41%) |
Aug 23, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.04(+1.94%) |
Aug 20, 2004 | 2.120 | 2.130 | 2.011 | 2.011 | 4,500 | +0.00(+0.05%) |
Aug 19, 2004 | 2.040 | 2.080 | 2.010 | 2.010 | 13,300 | -0.11(-5.19%) |
Aug 18, 2004 | 2.270 | 2.270 | 2.100 | 2.120 | 1,600 | +0.12(+6.00%) |
Aug 17, 2004 | 2.450 | 2.450 | 1.910 | 2.000 | 21,900 | +0.19(+10.50%) |
Aug 16, 2004 | 1.910 | 1.920 | 1.760 | 1.810 | 11,200 | -0.10(-5.24%) |
Aug 13, 2004 | 1.890 | 1.930 | 1.890 | 1.910 | 14,800 | -0.09(-4.50%) |
Aug 12, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.080 | 2.150 | 1.950 | 2.000 | 20,400 | -0.14(-6.54%) |
Aug 10, 2004 | 2.160 | 2.180 | 1.980 | 2.140 | 17,700 | +0.03(+1.42%) |
Aug 09, 2004 | 2.260 | 2.270 | 2.110 | 2.110 | 6,250 | -0.10(-4.52%) |
Aug 06, 2004 | 2.200 | 2.210 | 2.130 | 2.210 | 2,600 | +0.05(+2.31%) |
Aug 05, 2004 | 2.190 | 2.190 | 2.120 | 2.160 | 16,000 | +0.03(+1.41%) |
Aug 04, 2004 | 1.920 | 2.270 | 1.920 | 2.130 | 3,000 | -0.04(-1.84%) |
Aug 03, 2004 | 2.091 | 2.299 | 2.020 | 2.170 | 6,900 | -0.03(-1.32%) |