Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.913 | 4.604 | 3.898 | 4.359 | 428,748 | +0.41(+10.51%) |
Nov 29, 2004 | 4.036 | 4.144 | 3.806 | 3.944 | 107,969 | +0.06(+1.58%) |
Nov 26, 2004 | 3.883 | 4.144 | 3.837 | 3.883 | 121,587 | -0.06(-1.56%) |
Nov 24, 2004 | 4.006 | 4.067 | 3.867 | 3.944 | 203,818 | -0.14(-3.38%) |
Nov 23, 2004 | 4.343 | 4.343 | 3.990 | 4.082 | 264,546 | -0.20(-4.66%) |
Nov 22, 2004 | 4.297 | 4.389 | 4.144 | 4.282 | 137,746 | -0.11(-2.45%) |
Nov 19, 2004 | 4.589 | 4.619 | 4.328 | 4.389 | 137,160 | -0.20(-4.35%) |
Nov 18, 2004 | 4.527 | 4.604 | 4.343 | 4.589 | 307,421 | -0.02(-0.33%) |
Nov 17, 2004 | 4.604 | 4.742 | 4.343 | 4.604 | 267,348 | +0.00(+0.00%) |
Nov 16, 2004 | 4.712 | 4.834 | 4.481 | 4.604 | 210,334 | +0.12(+2.74%) |
Nov 15, 2004 | 4.544 | 5.065 | 4.297 | 4.481 | 734,736 | -0.06(-1.35%) |
Nov 12, 2004 | 4.220 | 4.758 | 4.144 | 4.543 | 818,401 | +0.45(+10.90%) |
Nov 11, 2004 | 3.960 | 4.251 | 3.883 | 4.096 | 393,041 | +0.23(+5.91%) |
Nov 10, 2004 | 4.190 | 4.282 | 3.852 | 3.867 | 598,619 | -0.28(-6.67%) |
Nov 09, 2004 | 3.576 | 4.420 | 3.514 | 4.144 | 1,750,831 | +0.89(+27.42%) |
Nov 08, 2004 | 3.284 | 3.422 | 3.146 | 3.252 | 216,589 | +0.03(+0.90%) |
Nov 05, 2004 | 3.254 | 3.422 | 3.131 | 3.223 | 169,740 | -0.03(-0.94%) |
Nov 04, 2004 | 3.023 | 3.376 | 2.901 | 3.254 | 270,476 | +0.25(+8.16%) |
Nov 03, 2004 | 3.008 | 3.146 | 2.916 | 3.008 | 198,931 | +0.06(+2.08%) |
Nov 02, 2004 | 2.916 | 3.023 | 2.855 | 2.947 | 119,371 | +0.04(+1.48%) |
Nov 01, 2004 | 2.916 | 3.023 | 2.747 | 2.904 | 107,773 | +0.02(+0.85%) |
Oct 29, 2004 | 2.839 | 2.916 | 2.778 | 2.879 | 96,435 | -0.01(-0.21%) |
Oct 28, 2004 | 3.039 | 3.100 | 2.701 | 2.885 | 106,926 | -0.15(-5.05%) |
Oct 27, 2004 | 2.916 | 3.131 | 2.916 | 3.039 | 162,898 | +0.08(+2.54%) |
Oct 26, 2004 | 2.762 | 3.008 | 2.716 | 2.963 | 207,858 | +0.28(+10.34%) |
Oct 25, 2004 | 2.532 | 2.839 | 2.532 | 2.686 | 130,449 | +0.21(+8.70%) |
Oct 22, 2004 | 2.379 | 2.548 | 2.363 | 2.471 | 58,969 | +0.08(+3.21%) |
Oct 21, 2004 | 2.394 | 2.640 | 2.394 | 2.394 | 40,268 | -0.11(-4.29%) |
Oct 20, 2004 | 2.471 | 2.532 | 2.394 | 2.502 | 25,346 | -0.03(-1.21%) |
Oct 19, 2004 | 2.548 | 2.563 | 2.440 | 2.532 | 10,751 | +0.05(+1.85%) |
Oct 18, 2004 | 2.762 | 2.762 | 2.379 | 2.486 | 56,623 | -0.08(-2.99%) |
Oct 15, 2004 | 2.534 | 2.609 | 2.502 | 2.563 | 12,445 | -0.03(-1.18%) |
Oct 14, 2004 | 2.609 | 2.609 | 2.471 | 2.594 | 12,054 | -0.03(-1.17%) |
Oct 13, 2004 | 2.655 | 2.655 | 2.486 | 2.624 | 18,114 | +0.05(+1.79%) |
Oct 12, 2004 | 2.532 | 2.624 | 2.532 | 2.578 | 16,485 | -0.01(-0.53%) |
Oct 11, 2004 | 2.594 | 2.670 | 2.486 | 2.592 | 16,550 | -0.02(-0.65%) |
Oct 08, 2004 | 2.609 | 2.747 | 2.563 | 2.609 | 36,098 | +0.05(+1.80%) |
Oct 07, 2004 | 2.502 | 2.686 | 2.502 | 2.563 | 109,467 | +0.03(+1.27%) |
Oct 06, 2004 | 2.456 | 2.578 | 2.456 | 2.531 | 54,603 | +0.06(+2.49%) |
Oct 05, 2004 | 2.348 | 2.532 | 2.271 | 2.469 | 58,578 | +0.11(+4.48%) |
Oct 04, 2004 | 2.302 | 2.379 | 2.241 | 2.363 | 51,932 | +0.08(+3.36%) |
Oct 01, 2004 | 2.302 | 2.302 | 2.225 | 2.287 | 10,164 | -0.02(-0.67%) |
Sep 30, 2004 | 2.210 | 2.302 | 2.210 | 2.302 | 10,360 | +0.03(+1.35%) |
Sep 29, 2004 | 2.195 | 2.287 | 2.195 | 2.271 | 28,930 | +0.00(+0.00%) |
Sep 28, 2004 | 2.302 | 2.302 | 2.179 | 2.271 | 10,881 | +0.05(+2.07%) |
Sep 27, 2004 | 2.271 | 2.302 | 2.164 | 2.225 | 23,261 | -0.08(-3.33%) |
Sep 24, 2004 | 2.256 | 2.302 | 2.241 | 2.302 | 4,300 | +0.00(+0.00%) |
Sep 23, 2004 | 2.225 | 2.302 | 2.225 | 2.302 | 18,374 | +0.00(+0.07%) |
Sep 22, 2004 | 2.287 | 2.302 | 2.241 | 2.301 | 18,961 | -0.02(-0.66%) |
Sep 21, 2004 | 2.331 | 2.363 | 2.256 | 2.316 | 28,018 | -0.03(-1.37%) |
Sep 20, 2004 | 2.333 | 2.348 | 2.241 | 2.348 | 16,680 | +0.02(+0.72%) |
Sep 17, 2004 | 2.317 | 2.363 | 2.256 | 2.331 | 34,469 | -0.03(-1.36%) |
Sep 16, 2004 | 2.241 | 2.363 | 2.225 | 2.363 | 29,162 | +0.06(+2.67%) |
Sep 15, 2004 | 2.317 | 2.317 | 2.241 | 2.302 | 18,765 | -0.05(-1.96%) |
Sep 14, 2004 | 2.363 | 2.363 | 2.256 | 2.348 | 15,247 | +0.03(+1.32%) |
Sep 13, 2004 | 2.333 | 2.379 | 2.271 | 2.317 | 59,490 | -0.03(-1.31%) |
Sep 10, 2004 | 2.348 | 2.363 | 2.256 | 2.348 | 30,773 | -0.02(-0.65%) |
Sep 09, 2004 | 2.409 | 2.409 | 2.317 | 2.363 | 10,360 | +0.03(+1.32%) |
Sep 08, 2004 | 2.317 | 2.425 | 2.302 | 2.333 | 26,259 | -0.05(-1.94%) |
Sep 07, 2004 | 2.440 | 2.440 | 2.317 | 2.379 | 16,289 | +0.05(+1.97%) |
Sep 03, 2004 | 2.333 | 2.348 | 2.287 | 2.333 | 16,029 | +0.02(+0.66%) |
Sep 02, 2004 | 2.379 | 2.379 | 2.225 | 2.317 | 47,110 | +0.02(+0.67%) |