Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.637 | 2.660 | 2.606 | 2.629 | 112,781 | -0.02(-0.86%) |
Nov 29, 2004 | 2.637 | 2.667 | 2.622 | 2.652 | 99,043 | +0.01(+0.29%) |
Nov 26, 2004 | 2.652 | 2.660 | 2.629 | 2.645 | 37,681 | +0.01(+0.29%) |
Nov 24, 2004 | 2.622 | 2.660 | 2.614 | 2.637 | 82,558 | +0.01(+0.29%) |
Nov 23, 2004 | 2.675 | 2.675 | 2.614 | 2.629 | 112,388 | -0.03(-1.15%) |
Nov 22, 2004 | 2.706 | 2.713 | 2.614 | 2.660 | 110,033 | -0.02(-0.85%) |
Nov 19, 2004 | 2.744 | 2.744 | 2.637 | 2.683 | 229,618 | -0.04(-1.40%) |
Nov 18, 2004 | 2.713 | 2.752 | 2.683 | 2.721 | 94,856 | -0.01(-0.28%) |
Nov 17, 2004 | 2.713 | 2.797 | 2.690 | 2.729 | 138,032 | -0.08(-2.99%) |
Nov 16, 2004 | 2.943 | 2.943 | 2.660 | 2.813 | 205,283 | -0.15(-4.91%) |
Nov 15, 2004 | 2.935 | 3.019 | 2.866 | 2.958 | 179,769 | +0.09(+3.20%) |
Nov 12, 2004 | 2.713 | 2.897 | 2.713 | 2.866 | 160,536 | +0.21(+8.07%) |
Nov 11, 2004 | 2.683 | 2.790 | 2.622 | 2.652 | 215,226 | -0.10(-3.61%) |
Nov 10, 2004 | 2.851 | 2.851 | 2.721 | 2.752 | 143,135 | -0.01(-0.28%) |
Nov 09, 2004 | 2.866 | 2.866 | 2.713 | 2.759 | 81,903 | -0.12(-4.24%) |
Nov 08, 2004 | 2.828 | 2.904 | 2.828 | 2.881 | 49,194 | -0.02(-0.79%) |
Nov 05, 2004 | 2.836 | 2.935 | 2.713 | 2.904 | 141,042 | +0.08(+2.70%) |
Nov 04, 2004 | 2.973 | 2.973 | 2.713 | 2.828 | 197,956 | -0.08(-2.89%) |
Nov 03, 2004 | 2.935 | 2.973 | 2.904 | 2.912 | 79,025 | +0.03(+1.06%) |
Nov 02, 2004 | 2.874 | 2.881 | 2.828 | 2.881 | 41,998 | +0.07(+2.45%) |
Nov 01, 2004 | 2.752 | 2.897 | 2.713 | 2.813 | 84,913 | +0.05(+1.94%) |
Oct 29, 2004 | 2.675 | 2.790 | 2.622 | 2.759 | 119,584 | +0.09(+3.44%) |
Oct 28, 2004 | 2.599 | 2.675 | 2.599 | 2.667 | 76,801 | +0.07(+2.65%) |
Oct 27, 2004 | 2.661 | 2.667 | 2.568 | 2.599 | 66,857 | -0.06(-2.30%) |
Oct 26, 2004 | 2.698 | 2.752 | 2.599 | 2.660 | 113,435 | -0.03(-1.14%) |
Oct 25, 2004 | 2.828 | 2.828 | 2.675 | 2.690 | 121,809 | -0.21(-7.37%) |
Oct 22, 2004 | 2.981 | 3.019 | 2.866 | 2.904 | 69,997 | -0.10(-3.31%) |
Oct 21, 2004 | 3.134 | 3.134 | 2.828 | 3.004 | 244,272 | -0.12(-3.91%) |
Oct 20, 2004 | 3.394 | 3.394 | 2.797 | 3.126 | 305,765 | -0.31(-9.11%) |
Oct 19, 2004 | 3.478 | 3.508 | 3.401 | 3.439 | 29,569 | -0.04(-1.10%) |
Oct 18, 2004 | 3.485 | 3.485 | 3.394 | 3.478 | 79,418 | -0.01(-0.22%) |
Oct 15, 2004 | 3.615 | 3.623 | 3.485 | 3.485 | 73,792 | -0.11(-2.98%) |
Oct 14, 2004 | 3.401 | 3.592 | 3.394 | 3.592 | 69,081 | +0.17(+4.91%) |
Oct 13, 2004 | 3.600 | 3.630 | 3.348 | 3.424 | 150,462 | -0.17(-4.68%) |
Oct 12, 2004 | 3.822 | 3.860 | 3.516 | 3.592 | 147,060 | -0.31(-7.84%) |
Oct 11, 2004 | 3.974 | 4.051 | 3.822 | 3.898 | 62,932 | -0.05(-1.35%) |
Oct 08, 2004 | 3.974 | 4.051 | 3.906 | 3.951 | 75,231 | -0.04(-0.96%) |
Oct 07, 2004 | 3.898 | 4.013 | 3.898 | 3.990 | 96,950 | +0.06(+1.56%) |
Oct 06, 2004 | 4.143 | 4.143 | 3.822 | 3.929 | 172,312 | -0.08(-1.91%) |
Oct 05, 2004 | 3.822 | 4.143 | 3.822 | 4.005 | 324,213 | +0.18(+4.80%) |
Oct 04, 2004 | 3.615 | 3.875 | 3.615 | 3.822 | 219,282 | +0.18(+4.82%) |
Oct 01, 2004 | 3.432 | 3.707 | 3.432 | 3.646 | 161,452 | +0.22(+6.47%) |
Sep 30, 2004 | 3.287 | 3.432 | 3.287 | 3.424 | 97,604 | +0.11(+3.23%) |
Sep 29, 2004 | 3.363 | 3.439 | 3.302 | 3.317 | 52,465 | -0.04(-1.14%) |
Sep 28, 2004 | 3.149 | 3.363 | 3.149 | 3.355 | 72,614 | +0.20(+6.30%) |
Sep 27, 2004 | 3.248 | 3.287 | 3.134 | 3.157 | 110,949 | -0.08(-2.36%) |
Sep 24, 2004 | 3.508 | 3.531 | 3.210 | 3.233 | 164,723 | -0.20(-5.79%) |
Sep 23, 2004 | 3.462 | 3.585 | 3.401 | 3.432 | 115,136 | +0.02(+0.45%) |
Sep 22, 2004 | 3.485 | 3.630 | 3.363 | 3.416 | 204,890 | -0.04(-1.11%) |
Sep 21, 2004 | 3.822 | 3.883 | 3.439 | 3.455 | 341,746 | -0.26(-7.00%) |
Sep 20, 2004 | 3.401 | 3.814 | 3.401 | 3.715 | 402,454 | +0.31(+9.21%) |
Sep 17, 2004 | 3.248 | 3.401 | 3.180 | 3.401 | 173,882 | +0.20(+6.21%) |
Sep 16, 2004 | 3.103 | 3.224 | 3.103 | 3.202 | 120,893 | +0.05(+1.45%) |
Sep 15, 2004 | 3.355 | 3.539 | 3.095 | 3.157 | 466,041 | -0.10(-3.05%) |
Sep 14, 2004 | 2.744 | 3.287 | 2.744 | 3.256 | 380,343 | +0.53(+19.33%) |
Sep 13, 2004 | 2.599 | 2.736 | 2.599 | 2.729 | 77,193 | +0.13(+5.00%) |
Sep 10, 2004 | 2.629 | 2.637 | 2.599 | 2.599 | 60,054 | -0.01(-0.29%) |
Sep 09, 2004 | 2.522 | 2.660 | 2.522 | 2.606 | 121,809 | +0.09(+3.65%) |
Sep 08, 2004 | 2.591 | 2.599 | 2.469 | 2.515 | 70,651 | -0.03(-1.20%) |
Sep 07, 2004 | 2.484 | 2.599 | 2.484 | 2.545 | 55,867 | +0.01(+0.30%) |
Sep 03, 2004 | 2.530 | 2.560 | 2.492 | 2.538 | 47,232 | -0.02(-0.60%) |
Sep 02, 2004 | 2.545 | 2.553 | 2.522 | 2.553 | 25,905 | +0.04(+1.52%) |