Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.520 | 2.550 | 2.400 | 2.450 | 11,800 | -0.12(-4.67%) |
Oct 28, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 300 | -0.02(-0.77%) |
Oct 27, 2004 | 2.650 | 2.650 | 2.500 | 2.590 | 2,600 | -0.06(-2.26%) |
Oct 26, 2004 | 2.660 | 2.660 | 2.650 | 2.650 | 3,400 | +0.00(+0.00%) |
Oct 25, 2004 | 2.740 | 2.740 | 2.650 | 2.650 | 2,300 | -0.08(-2.93%) |
Oct 22, 2004 | 2.630 | 2.730 | 2.630 | 2.730 | 700 | +0.08(+3.02%) |
Oct 21, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | -0.03(-1.12%) |
Oct 20, 2004 | 2.631 | 2.680 | 2.631 | 2.680 | 200 | -0.05(-1.83%) |
Oct 19, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.470 | 2.730 | 2.470 | 2.730 | 2,500 | +0.28(+11.36%) |
Oct 15, 2004 | 2.570 | 2.570 | 2.310 | 2.451 | 9,600 | -0.07(-2.72%) |
Oct 14, 2004 | 2.660 | 2.660 | 2.520 | 2.520 | 6,400 | -0.24(-8.70%) |
Oct 13, 2004 | 2.710 | 2.760 | 2.670 | 2.760 | 1,500 | +0.06(+2.22%) |
Oct 12, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 2,700 | -0.11(-3.91%) |
Oct 11, 2004 | 2.850 | 2.850 | 2.810 | 2.810 | 6,500 | -0.04(-1.40%) |
Oct 08, 2004 | 2.850 | 2.850 | 2.840 | 2.850 | 2,200 | +0.01(+0.35%) |
Oct 07, 2004 | 2.990 | 2.990 | 2.840 | 2.840 | 800 | -0.16(-5.33%) |
Oct 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.680 | 3.000 | 2.680 | 3.000 | 6,500 | +0.22(+7.91%) |
Oct 01, 2004 | 2.690 | 2.780 | 2.690 | 2.780 | 4,300 | +0.09(+3.35%) |
Sep 30, 2004 | 2.800 | 2.800 | 2.600 | 2.690 | 6,400 | -0.26(-8.77%) |
Sep 29, 2004 | 2.800 | 2.949 | 2.800 | 2.949 | 2,100 | +0.30(+11.26%) |
Sep 28, 2004 | 2.750 | 2.750 | 2.650 | 2.650 | 5,500 | -0.15(-5.36%) |
Sep 27, 2004 | 2.850 | 2.850 | 2.650 | 2.800 | 6,400 | -0.08(-2.78%) |
Sep 24, 2004 | 2.900 | 2.900 | 2.880 | 2.880 | 1,700 | -0.01(-0.35%) |
Sep 23, 2004 | 3.060 | 3.060 | 2.890 | 2.890 | 1,100 | -0.27(-8.54%) |
Sep 22, 2004 | 3.080 | 3.160 | 3.080 | 3.160 | 1,000 | +0.10(+3.27%) |
Sep 21, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 500 | +0.06(+2.00%) |
Sep 20, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 2,600 | -0.15(-4.76%) |
Sep 17, 2004 | 3.200 | 3.200 | 3.130 | 3.150 | 4,600 | +0.05(+1.61%) |
Sep 16, 2004 | 2.980 | 3.100 | 2.930 | 3.100 | 2,800 | +0.15(+5.08%) |
Sep 15, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,700 | +0.00(+0.00%) |
Sep 14, 2004 | 2.910 | 2.950 | 2.700 | 2.950 | 21,200 | -0.05(-1.67%) |
Sep 13, 2004 | 3.000 | 3.000 | 2.900 | 3.000 | 2,300 | -0.08(-2.60%) |
Sep 10, 2004 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.960 | 3.080 | 2.960 | 3.080 | 6,600 | +0.02(+0.65%) |
Sep 08, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 3,400 | +0.00(+0.00%) |
Sep 07, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 6,600 | -0.04(-1.29%) |
Sep 03, 2004 | 3.030 | 3.200 | 2.910 | 3.100 | 18,200 | +0.10(+3.33%) |
Sep 02, 2004 | 2.700 | 3.010 | 2.700 | 3.000 | 19,000 | +0.35(+13.21%) |
Sep 01, 2004 | 3.000 | 3.000 | 2.600 | 2.650 | 7,900 | -0.41(-13.40%) |
Aug 31, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 800 | -0.04(-1.34%) |
Aug 30, 2004 | 3.100 | 3.110 | 3.100 | 3.102 | 2,200 | +0.00(+0.05%) |
Aug 27, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.10(+3.33%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 3.110 | 3.110 | 2.990 | 3.000 | 900 | -0.12(-3.85%) |
Aug 24, 2004 | 3.160 | 3.160 | 3.030 | 3.120 | 3,500 | -0.12(-3.70%) |
Aug 23, 2004 | 3.050 | 3.240 | 3.050 | 3.240 | 9,700 | +0.25(+8.36%) |
Aug 20, 2004 | 2.910 | 2.990 | 2.900 | 2.990 | 5,600 | +0.09(+3.10%) |
Aug 19, 2004 | 2.800 | 2.940 | 2.800 | 2.900 | 9,800 | +0.10(+3.57%) |
Aug 18, 2004 | 2.700 | 2.810 | 2.450 | 2.800 | 7,200 | +0.20(+7.69%) |
Aug 17, 2004 | 2.900 | 3.100 | 2.600 | 2.600 | 13,600 | -0.20(-7.14%) |
Aug 16, 2004 | 2.600 | 2.800 | 2.600 | 2.800 | 6,100 | +0.10(+3.70%) |
Aug 13, 2004 | 2.730 | 2.730 | 2.630 | 2.700 | 8,000 | -0.09(-3.23%) |
Aug 12, 2004 | 2.750 | 2.790 | 2.750 | 2.790 | 400 | +0.04(+1.45%) |
Aug 11, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 1,400 | -0.13(-4.51%) |
Aug 09, 2004 | 2.950 | 2.980 | 2.880 | 2.880 | 1,800 | -0.13(-4.32%) |
Aug 06, 2004 | 2.940 | 3.010 | 2.940 | 3.010 | 600 | +0.01(+0.33%) |
Aug 05, 2004 | 3.120 | 3.120 | 3.000 | 3.000 | 2,500 | -0.10(-3.27%) |
Aug 04, 2004 | 3.120 | 3.120 | 3.102 | 3.102 | 1,500 | -0.12(-3.68%) |
Aug 03, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 900 | +0.00(+0.00%) |