Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.917 | 2.917 | 2.847 | 2.870 | 57,170 | -0.04(-1.29%) |
Nov 29, 2004 | 2.927 | 3.035 | 2.908 | 2.908 | 136,444 | -0.03(-0.96%) |
Nov 26, 2004 | 2.470 | 3.294 | 2.470 | 2.936 | 397,430 | +0.54(+22.35%) |
Nov 24, 2004 | 2.517 | 2.517 | 2.400 | 2.400 | 8,288 | +0.02(+0.99%) |
Nov 23, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 3,187 | -0.16(-6.13%) |
Nov 22, 2004 | 2.400 | 2.531 | 2.400 | 2.531 | 51,432 | +0.18(+7.60%) |
Nov 19, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 1,275 | +0.00(+0.00%) |
Nov 16, 2004 | 2.330 | 2.353 | 2.330 | 2.353 | 13,389 | +0.00(+0.00%) |
Nov 15, 2004 | 2.353 | 2.353 | 2.353 | 2.353 | 3,187 | +0.00(+0.00%) |
Nov 12, 2004 | 2.348 | 2.353 | 2.348 | 2.353 | 2,337 | +0.00(+0.00%) |
Nov 11, 2004 | 2.348 | 2.536 | 2.343 | 2.353 | 21,040 | +0.09(+4.17%) |
Nov 10, 2004 | 2.226 | 2.353 | 2.226 | 2.259 | 13,389 | +0.07(+3.00%) |
Nov 09, 2004 | 2.235 | 2.235 | 2.193 | 2.193 | 8,501 | -0.07(-2.92%) |
Nov 08, 2004 | 2.094 | 2.259 | 2.094 | 2.259 | 1,912 | +0.12(+5.73%) |
Nov 05, 2004 | 2.136 | 2.136 | 2.136 | 2.136 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 2.136 | 2.136 | 2.136 | 2.136 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 2.099 | 2.136 | 2.099 | 2.136 | 1,700 | +0.02(+1.11%) |
Nov 02, 2004 | 2.113 | 2.113 | 2.113 | 2.113 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 2.122 | 2.122 | 2.113 | 2.113 | 1,700 | -0.15(-6.46%) |
Oct 29, 2004 | 2.099 | 2.259 | 2.099 | 2.259 | 1,275 | +0.15(+7.36%) |
Oct 28, 2004 | 2.259 | 2.259 | 2.104 | 2.104 | 637 | +0.03(+1.38%) |
Oct 27, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.117 | 2.117 | 2.070 | 2.075 | 4,675 | -0.18(-7.93%) |
Oct 19, 2004 | 2.216 | 2.254 | 2.216 | 2.254 | 2,762 | +0.02(+1.06%) |
Oct 18, 2004 | 2.244 | 2.259 | 2.229 | 2.230 | 4,463 | -0.02(-1.02%) |
Oct 15, 2004 | 2.070 | 2.329 | 2.000 | 2.253 | 25,078 | +0.23(+11.63%) |
Oct 14, 2004 | 2.019 | 2.019 | 2.000 | 2.019 | 6,588 | -0.10(-4.88%) |
Oct 13, 2004 | 2.169 | 2.169 | 2.056 | 2.122 | 15,302 | +0.03(+1.35%) |
Oct 12, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 2.113 | 2.193 | 2.094 | 2.094 | 2,125 | -0.07(-3.26%) |
Sep 29, 2004 | 2.117 | 2.183 | 2.117 | 2.164 | 1,912 | +0.04(+1.77%) |
Sep 28, 2004 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 2.164 | 2.179 | 2.122 | 2.127 | 5,313 | -0.05(-2.16%) |
Sep 23, 2004 | 2.150 | 2.197 | 2.150 | 2.174 | 4,888 | +0.01(+0.65%) |
Sep 22, 2004 | 2.164 | 2.230 | 2.103 | 2.160 | 8,501 | -0.00(-0.22%) |
Sep 21, 2004 | 2.226 | 2.226 | 2.164 | 2.164 | 637 | +0.05(+2.22%) |
Sep 20, 2004 | 2.066 | 2.117 | 2.005 | 2.117 | 4,038 | +0.05(+2.51%) |
Sep 17, 2004 | 2.066 | 2.066 | 2.066 | 2.066 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 2.066 | 2.066 | 2.066 | 2.066 | 425 | +0.01(+0.69%) |
Sep 15, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 2.042 | 2.108 | 2.000 | 2.051 | 4,888 | -0.02(-1.13%) |
Sep 09, 2004 | 2.070 | 2.075 | 2.070 | 2.075 | 425 | -0.12(-5.57%) |
Sep 08, 2004 | 2.197 | 2.197 | 2.197 | 2.197 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 2.141 | 2.197 | 2.117 | 2.197 | 1,912 | -0.04(-1.68%) |
Sep 03, 2004 | 2.230 | 2.235 | 2.226 | 2.235 | 1,062 | -0.07(-3.06%) |
Sep 02, 2004 | 2.075 | 2.306 | 2.075 | 2.306 | 3,187 | +0.19(+8.89%) |