Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.560 | 2.670 | 2.560 | 2.640 | 118,400 | +0.08(+3.13%) |
Nov 29, 2004 | 2.720 | 2.720 | 2.550 | 2.560 | 187,400 | -0.15(-5.54%) |
Nov 26, 2004 | 2.710 | 2.720 | 2.540 | 2.710 | 70,600 | +0.12(+4.63%) |
Nov 24, 2004 | 2.650 | 2.650 | 2.530 | 2.590 | 121,800 | +0.01(+0.39%) |
Nov 23, 2004 | 2.670 | 2.740 | 2.550 | 2.580 | 316,500 | +0.04(+1.57%) |
Nov 22, 2004 | 2.300 | 2.700 | 2.300 | 2.540 | 598,300 | +0.17(+7.17%) |
Nov 19, 2004 | 2.530 | 2.600 | 2.310 | 2.370 | 476,300 | -0.12(-4.78%) |
Nov 18, 2004 | 2.850 | 2.850 | 2.480 | 2.489 | 981,600 | -0.29(-10.47%) |
Nov 17, 2004 | 2.040 | 2.960 | 1.970 | 2.780 | 3,423,200 | +0.81(+41.12%) |
Nov 16, 2004 | 2.050 | 2.050 | 1.940 | 1.970 | 450,200 | -0.05(-2.48%) |
Nov 15, 2004 | 2.070 | 2.140 | 2.010 | 2.020 | 228,600 | -0.03(-1.46%) |
Nov 12, 2004 | 1.940 | 2.120 | 1.940 | 2.050 | 600,100 | +0.08(+4.06%) |
Nov 11, 2004 | 2.000 | 2.040 | 1.890 | 1.970 | 739,800 | -0.02(-1.01%) |
Nov 10, 2004 | 2.130 | 2.230 | 1.970 | 1.990 | 509,100 | -0.11(-5.24%) |
Nov 09, 2004 | 2.200 | 2.250 | 2.100 | 2.100 | 128,900 | -0.10(-4.55%) |
Nov 08, 2004 | 2.290 | 2.290 | 2.190 | 2.200 | 198,600 | -0.05(-2.22%) |
Nov 05, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 224,600 | -0.03(-1.32%) |
Nov 04, 2004 | 2.330 | 2.330 | 2.230 | 2.280 | 148,200 | +0.03(+1.33%) |
Nov 03, 2004 | 2.220 | 2.320 | 2.210 | 2.250 | 264,800 | +0.03(+1.35%) |
Nov 02, 2004 | 2.185 | 2.240 | 2.130 | 2.220 | 352,700 | +0.07(+3.26%) |
Nov 01, 2004 | 2.250 | 2.350 | 2.130 | 2.150 | 518,800 | +0.02(+0.94%) |
Oct 29, 2004 | 2.510 | 2.550 | 1.870 | 2.130 | 2,432,200 | -0.54(-20.22%) |
Oct 28, 2004 | 2.450 | 2.740 | 2.450 | 2.670 | 200,800 | +0.18(+7.23%) |
Oct 27, 2004 | 2.670 | 2.670 | 2.460 | 2.490 | 162,600 | -0.17(-6.39%) |
Oct 26, 2004 | 2.420 | 2.660 | 2.360 | 2.660 | 132,300 | +0.17(+6.83%) |
Oct 25, 2004 | 2.570 | 2.570 | 2.450 | 2.490 | 59,300 | +0.02(+0.61%) |
Oct 22, 2004 | 2.420 | 2.560 | 2.420 | 2.475 | 71,600 | +0.02(+1.02%) |
Oct 21, 2004 | 2.510 | 2.650 | 2.400 | 2.450 | 186,700 | -0.06(-2.39%) |
Oct 20, 2004 | 2.630 | 2.720 | 2.470 | 2.510 | 224,600 | -0.18(-6.69%) |
Oct 19, 2004 | 2.800 | 2.950 | 2.530 | 2.690 | 261,600 | -0.19(-6.60%) |
Oct 18, 2004 | 3.240 | 3.250 | 2.610 | 2.880 | 698,800 | -0.36(-11.11%) |
Oct 15, 2004 | 3.150 | 3.260 | 3.070 | 3.240 | 51,500 | +0.09(+2.86%) |
Oct 14, 2004 | 3.290 | 3.290 | 3.110 | 3.150 | 69,800 | -0.06(-1.87%) |
Oct 13, 2004 | 3.270 | 3.280 | 3.200 | 3.210 | 49,000 | +0.06(+1.90%) |
Oct 12, 2004 | 3.200 | 3.260 | 3.150 | 3.150 | 49,000 | -0.10(-3.08%) |
Oct 11, 2004 | 3.200 | 3.271 | 3.180 | 3.250 | 24,900 | +0.05(+1.56%) |
Oct 08, 2004 | 3.260 | 3.380 | 3.200 | 3.200 | 54,300 | -0.08(-2.41%) |
Oct 07, 2004 | 3.550 | 3.550 | 3.270 | 3.279 | 59,400 | -0.27(-7.63%) |
Oct 06, 2004 | 3.240 | 3.550 | 3.150 | 3.550 | 156,400 | +0.28(+8.56%) |
Oct 05, 2004 | 3.080 | 3.320 | 3.080 | 3.270 | 80,000 | +0.18(+5.83%) |
Oct 04, 2004 | 3.210 | 3.350 | 3.050 | 3.090 | 354,800 | -0.05(-1.59%) |
Oct 01, 2004 | 3.400 | 3.440 | 3.100 | 3.140 | 90,900 | -0.13(-3.98%) |
Sep 30, 2004 | 3.239 | 3.340 | 3.060 | 3.270 | 137,700 | +0.05(+1.58%) |
Sep 29, 2004 | 3.250 | 3.250 | 3.200 | 3.219 | 42,100 | +0.01(+0.28%) |
Sep 28, 2004 | 3.370 | 3.390 | 3.150 | 3.210 | 82,600 | -0.18(-5.31%) |
Sep 27, 2004 | 3.460 | 3.520 | 3.300 | 3.390 | 63,700 | -0.19(-5.31%) |
Sep 24, 2004 | 3.640 | 3.650 | 3.560 | 3.580 | 107,500 | +0.09(+2.58%) |
Sep 23, 2004 | 3.400 | 3.580 | 3.250 | 3.490 | 46,300 | +0.11(+3.25%) |
Sep 22, 2004 | 3.330 | 3.430 | 3.250 | 3.380 | 56,400 | -0.01(-0.29%) |
Sep 21, 2004 | 3.590 | 3.590 | 3.300 | 3.390 | 65,700 | -0.13(-3.69%) |
Sep 20, 2004 | 3.780 | 3.780 | 3.470 | 3.520 | 101,400 | -0.22(-5.88%) |
Sep 17, 2004 | 3.520 | 3.770 | 3.490 | 3.740 | 154,300 | +0.25(+7.16%) |
Sep 16, 2004 | 3.390 | 3.560 | 3.370 | 3.490 | 660,400 | +0.13(+3.87%) |
Sep 15, 2004 | 3.230 | 3.390 | 3.230 | 3.360 | 182,800 | +0.05(+1.51%) |
Sep 14, 2004 | 3.300 | 3.360 | 3.200 | 3.310 | 449,400 | +0.00(+0.00%) |
Sep 13, 2004 | 3.250 | 3.350 | 3.160 | 3.310 | 176,000 | +0.11(+3.44%) |
Sep 10, 2004 | 3.220 | 3.250 | 3.150 | 3.200 | 222,200 | +0.00(+0.00%) |
Sep 09, 2004 | 3.060 | 3.240 | 3.000 | 3.200 | 403,400 | +0.11(+3.56%) |
Sep 08, 2004 | 3.070 | 3.150 | 3.010 | 3.090 | 113,702 | +0.02(+0.65%) |
Sep 07, 2004 | 2.920 | 3.230 | 2.920 | 3.070 | 138,400 | +0.09(+3.02%) |
Sep 03, 2004 | 3.080 | 3.080 | 2.900 | 2.980 | 63,600 | -0.09(-2.93%) |
Sep 02, 2004 | 2.730 | 3.130 | 2.700 | 3.070 | 645,000 | +0.32(+11.64%) |