Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.850 | 4.900 | 4.650 | 4.800 | 11,500 | +0.00(+0.00%) |
Nov 29, 2004 | 4.200 | 4.950 | 4.200 | 4.800 | 85,900 | +0.65(+15.66%) |
Nov 26, 2004 | 4.200 | 4.200 | 4.100 | 4.150 | 4,600 | +0.03(+0.73%) |
Nov 24, 2004 | 3.680 | 4.160 | 3.680 | 4.120 | 52,400 | +0.42(+11.35%) |
Nov 23, 2004 | 3.750 | 3.800 | 3.680 | 3.700 | 6,800 | +0.00(+0.00%) |
Nov 22, 2004 | 3.350 | 3.800 | 3.350 | 3.700 | 41,600 | +0.60(+19.35%) |
Nov 19, 2004 | 3.160 | 3.160 | 3.100 | 3.100 | 7,400 | -0.06(-1.90%) |
Nov 18, 2004 | 3.210 | 3.210 | 3.160 | 3.160 | 800 | +0.01(+0.32%) |
Nov 17, 2004 | 3.140 | 3.160 | 3.140 | 3.150 | 5,400 | +0.06(+1.94%) |
Nov 16, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 3.080 | 3.100 | 3.050 | 3.090 | 3,300 | -0.01(-0.32%) |
Nov 12, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 2,900 | +0.05(+1.64%) |
Nov 11, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Nov 10, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 1,500 | +0.05(+1.64%) |
Nov 09, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,900 | +0.00(+0.00%) |
Nov 08, 2004 | 2.990 | 3.050 | 2.990 | 3.050 | 2,500 | +0.06(+2.01%) |
Nov 05, 2004 | 3.010 | 3.010 | 2.950 | 2.990 | 3,000 | -0.05(-1.64%) |
Nov 04, 2004 | 3.100 | 3.100 | 2.900 | 3.040 | 19,400 | -0.11(-3.49%) |
Nov 03, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.00(+0.00%) |
Nov 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 3.200 | 3.240 | 3.150 | 3.150 | 3,000 | +0.00(+0.00%) |
Oct 29, 2004 | 3.050 | 3.150 | 3.050 | 3.150 | 2,700 | +0.06(+1.94%) |
Oct 28, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 3.040 | 3.090 | 3.040 | 3.090 | 2,200 | +0.04(+1.31%) |
Oct 26, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,200 | +0.10(+3.39%) |
Oct 25, 2004 | 2.950 | 2.950 | 2.910 | 2.950 | 5,300 | -0.04(-1.34%) |
Oct 22, 2004 | 3.050 | 3.050 | 2.950 | 2.990 | 1,600 | -0.04(-1.32%) |
Oct 21, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 200 | +0.03(+1.00%) |
Oct 20, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.05(-1.64%) |
Oct 19, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Oct 18, 2004 | 3.110 | 3.110 | 3.100 | 3.100 | 300 | -0.06(-1.90%) |
Oct 15, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 200 | +0.01(+0.32%) |
Oct 14, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | -0.03(-0.94%) |
Oct 13, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 3.190 | 3.200 | 3.180 | 3.180 | 2,400 | +0.04(+1.27%) |
Oct 07, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | -0.01(-0.32%) |
Oct 06, 2004 | 3.100 | 3.150 | 3.080 | 3.150 | 3,900 | +0.10(+3.28%) |
Oct 05, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.970 | 3.100 | 2.970 | 3.050 | 3,600 | +0.10(+3.39%) |
Oct 01, 2004 | 2.780 | 2.950 | 2.780 | 2.950 | 16,400 | +0.10(+3.51%) |
Sep 30, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 2,000 | +0.05(+1.79%) |
Sep 29, 2004 | 2.950 | 2.950 | 2.800 | 2.800 | 5,500 | -0.10(-3.45%) |
Sep 28, 2004 | 2.950 | 2.950 | 2.900 | 2.900 | 2,000 | -0.10(-3.33%) |
Sep 27, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 7,500 | +0.05(+1.69%) |
Sep 24, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,800 | +0.00(+0.00%) |
Sep 21, 2004 | 3.000 | 3.000 | 2.650 | 2.950 | 44,600 | -0.16(-5.14%) |
Sep 20, 2004 | 3.150 | 3.150 | 3.110 | 3.110 | 2,800 | +0.06(+1.97%) |
Sep 17, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,100 | +0.00(+0.00%) |
Sep 15, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 2,600 | -0.05(-1.61%) |
Sep 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 700 | -0.05(-1.59%) |
Sep 13, 2004 | 3.200 | 3.200 | 3.110 | 3.150 | 3,800 | +0.00(+0.00%) |
Sep 10, 2004 | 3.160 | 3.160 | 3.150 | 3.150 | 1,000 | -0.05(-1.56%) |
Sep 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,300 | +0.03(+0.95%) |
Sep 08, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 5,000 | -0.03(-0.94%) |
Sep 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Sep 02, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |