Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.786 | 2.813 | 2.747 | 2.778 | 1,105,942 | -0.01(-0.29%) |
Nov 29, 2004 | 2.801 | 2.801 | 2.770 | 2.786 | 553,406 | -0.05(-1.66%) |
Nov 26, 2004 | 2.795 | 2.837 | 2.778 | 2.833 | 114,767 | +0.03(+1.19%) |
Nov 24, 2004 | 2.806 | 2.821 | 2.793 | 2.799 | 1,372,430 | -0.02(-0.57%) |
Nov 23, 2004 | 2.840 | 2.867 | 2.801 | 2.816 | 1,053,341 | -0.02(-0.73%) |
Nov 22, 2004 | 2.829 | 2.836 | 2.783 | 2.836 | 589,488 | -0.01(-0.28%) |
Nov 19, 2004 | 2.755 | 2.844 | 2.755 | 2.844 | 284,745 | +0.08(+2.83%) |
Nov 18, 2004 | 2.887 | 2.887 | 2.755 | 2.766 | 937,269 | -0.12(-4.18%) |
Nov 17, 2004 | 2.890 | 2.905 | 2.866 | 2.887 | 528,192 | +0.01(+0.48%) |
Nov 16, 2004 | 2.880 | 2.895 | 2.854 | 2.873 | 635,134 | -0.01(-0.24%) |
Nov 15, 2004 | 2.772 | 2.911 | 2.772 | 2.880 | 198,235 | +0.10(+3.56%) |
Nov 12, 2004 | 2.710 | 2.783 | 2.710 | 2.781 | 305,612 | +0.07(+2.54%) |
Nov 11, 2004 | 2.737 | 2.737 | 2.703 | 2.712 | 859,018 | -0.05(-1.95%) |
Nov 10, 2004 | 2.760 | 2.766 | 2.687 | 2.766 | 354,301 | -0.00(-0.04%) |
Nov 09, 2004 | 2.770 | 2.796 | 2.747 | 2.767 | 89,988 | -0.02(-0.70%) |
Nov 08, 2004 | 2.760 | 2.789 | 2.748 | 2.787 | 102,595 | +0.06(+2.02%) |
Nov 05, 2004 | 2.657 | 2.748 | 2.657 | 2.732 | 194,757 | +0.06(+2.37%) |
Nov 04, 2004 | 2.651 | 2.703 | 2.618 | 2.668 | 74,772 | +0.01(+0.26%) |
Nov 03, 2004 | 2.690 | 2.714 | 2.650 | 2.661 | 553,840 | +0.00(+0.09%) |
Nov 02, 2004 | 2.648 | 2.680 | 2.645 | 2.659 | 59,992 | +0.01(+0.30%) |
Nov 01, 2004 | 2.630 | 2.652 | 2.630 | 2.651 | 21,736 | +0.00(+0.04%) |
Oct 29, 2004 | 2.575 | 2.659 | 2.575 | 2.650 | 89,553 | +0.05(+1.99%) |
Oct 28, 2004 | 2.586 | 2.636 | 2.586 | 2.598 | 56,079 | +0.01(+0.53%) |
Oct 27, 2004 | 2.571 | 2.595 | 2.557 | 2.584 | 52,601 | +0.02(+0.81%) |
Oct 26, 2004 | 2.582 | 2.582 | 2.542 | 2.564 | 41,298 | -0.03(-1.33%) |
Oct 25, 2004 | 2.589 | 2.604 | 2.563 | 2.598 | 79,989 | +0.02(+0.76%) |
Oct 22, 2004 | 2.565 | 2.586 | 2.534 | 2.579 | 54,340 | +0.00(+0.18%) |
Oct 21, 2004 | 2.488 | 2.594 | 2.488 | 2.574 | 67,817 | +0.09(+3.76%) |
Oct 20, 2004 | 2.480 | 2.497 | 2.473 | 2.481 | 19,127 | +0.02(+0.75%) |
Oct 19, 2004 | 2.497 | 2.519 | 2.460 | 2.462 | 46,080 | -0.02(-0.97%) |
Oct 18, 2004 | 2.476 | 2.496 | 2.457 | 2.487 | 79,554 | +0.02(+0.65%) |
Oct 15, 2004 | 2.465 | 2.473 | 2.465 | 2.471 | 6,086 | +0.01(+0.28%) |
Oct 14, 2004 | 2.449 | 2.467 | 2.444 | 2.464 | 36,951 | +0.01(+0.33%) |
Oct 13, 2004 | 2.454 | 2.474 | 2.420 | 2.456 | 56,079 | +0.00(+0.05%) |
Oct 12, 2004 | 2.456 | 2.459 | 2.436 | 2.454 | 40,429 | -0.01(-0.33%) |
Oct 11, 2004 | 2.461 | 2.462 | 2.451 | 2.462 | 22,171 | -0.01(-0.42%) |
Oct 08, 2004 | 2.500 | 2.507 | 2.461 | 2.473 | 113,463 | -0.01(-0.46%) |
Oct 07, 2004 | 2.419 | 2.508 | 2.419 | 2.484 | 134,330 | +0.07(+2.71%) |
Oct 06, 2004 | 2.357 | 2.438 | 2.357 | 2.419 | 108,246 | +0.06(+2.69%) |
Oct 05, 2004 | 2.344 | 2.369 | 2.341 | 2.356 | 31,300 | +0.03(+1.14%) |
Oct 04, 2004 | 2.324 | 2.339 | 2.306 | 2.329 | 51,297 | -0.01(-0.64%) |
Oct 01, 2004 | 2.328 | 2.351 | 2.328 | 2.344 | 122,592 | +0.02(+0.84%) |
Sep 30, 2004 | 2.254 | 2.334 | 2.254 | 2.324 | 99,552 | +0.06(+2.69%) |
Sep 29, 2004 | 2.263 | 2.269 | 2.246 | 2.263 | 170,847 | -0.00(-0.20%) |
Sep 28, 2004 | 2.243 | 2.269 | 2.236 | 2.268 | 64,774 | +0.01(+0.61%) |
Sep 27, 2004 | 2.236 | 2.260 | 2.230 | 2.254 | 46,950 | +0.01(+0.67%) |
Sep 24, 2004 | 2.223 | 2.260 | 2.223 | 2.239 | 46,950 | +0.01(+0.46%) |
Sep 23, 2004 | 2.238 | 2.254 | 2.221 | 2.229 | 36,951 | -0.01(-0.41%) |
Sep 22, 2004 | 2.244 | 2.252 | 2.227 | 2.238 | 46,080 | -0.01(-0.26%) |
Sep 21, 2004 | 2.242 | 2.252 | 2.235 | 2.244 | 37,821 | -0.01(-0.31%) |
Sep 20, 2004 | 2.292 | 2.292 | 2.196 | 2.251 | 163,022 | -0.03(-1.31%) |
Sep 17, 2004 | 2.209 | 2.290 | 2.199 | 2.281 | 189,105 | +0.06(+2.69%) |
Sep 16, 2004 | 2.244 | 2.244 | 2.199 | 2.221 | 93,031 | -0.02(-1.08%) |
Sep 15, 2004 | 2.244 | 2.250 | 2.236 | 2.245 | 67,817 | -0.00(-0.20%) |
Sep 14, 2004 | 2.215 | 2.273 | 2.215 | 2.250 | 296,483 | +0.03(+1.56%) |
Sep 13, 2004 | 2.100 | 2.215 | 2.100 | 2.215 | 1,225,057 | +0.12(+5.65%) |
Sep 10, 2004 | 2.065 | 2.100 | 2.065 | 2.097 | 69,556 | +0.03(+1.28%) |
Sep 09, 2004 | 2.076 | 2.082 | 2.066 | 2.070 | 84,771 | +0.01(+0.73%) |
Sep 08, 2004 | 2.067 | 2.069 | 2.055 | 2.055 | 59,122 | -0.01(-0.61%) |
Sep 07, 2004 | 2.025 | 2.070 | 2.025 | 2.068 | 35,212 | +0.05(+2.28%) |
Sep 03, 2004 | 2.055 | 2.062 | 2.022 | 2.022 | 30,430 | -0.03(-1.62%) |
Sep 02, 2004 | 2.077 | 2.078 | 2.046 | 2.055 | 29,126 | -0.01(-0.72%) |