Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.835 | 2.842 | 2.817 | 2.838 | 48,138 | +0.00(+0.00%) |
Nov 29, 2004 | 2.817 | 2.838 | 2.799 | 2.838 | 50,390 | +0.00(+0.00%) |
Nov 26, 2004 | 2.838 | 2.842 | 2.828 | 2.838 | 13,512 | -0.00(-0.12%) |
Nov 24, 2004 | 2.838 | 2.842 | 2.810 | 2.842 | 62,496 | +0.00(+0.13%) |
Nov 23, 2004 | 2.813 | 2.838 | 2.778 | 2.838 | 84,735 | +0.05(+1.91%) |
Nov 22, 2004 | 2.831 | 2.831 | 2.767 | 2.785 | 35,189 | -0.03(-1.01%) |
Nov 19, 2004 | 2.824 | 2.824 | 2.785 | 2.813 | 68,689 | -0.01(-0.25%) |
Nov 18, 2004 | 2.813 | 2.820 | 2.792 | 2.820 | 32,092 | +0.03(+1.15%) |
Nov 17, 2004 | 2.760 | 2.813 | 2.760 | 2.788 | 101,626 | +0.00(+0.13%) |
Nov 16, 2004 | 2.781 | 2.803 | 2.774 | 2.785 | 90,647 | -0.00(-0.13%) |
Nov 15, 2004 | 2.778 | 2.813 | 2.778 | 2.788 | 64,748 | +0.01(+0.26%) |
Nov 12, 2004 | 2.781 | 2.788 | 2.778 | 2.781 | 112,042 | +0.00(+0.13%) |
Nov 11, 2004 | 2.749 | 2.785 | 2.749 | 2.778 | 31,811 | +0.01(+0.51%) |
Nov 10, 2004 | 2.753 | 2.767 | 2.746 | 2.764 | 41,664 | -0.01(-0.38%) |
Nov 09, 2004 | 2.781 | 2.781 | 2.746 | 2.774 | 25,899 | +0.02(+0.77%) |
Nov 08, 2004 | 2.778 | 2.781 | 2.746 | 2.753 | 86,143 | -0.03(-1.02%) |
Nov 05, 2004 | 2.817 | 2.828 | 2.778 | 2.781 | 70,096 | -0.04(-1.26%) |
Nov 04, 2004 | 2.828 | 2.835 | 2.796 | 2.817 | 73,193 | -0.00(-0.13%) |
Nov 03, 2004 | 2.838 | 2.838 | 2.813 | 2.820 | 58,273 | -0.02(-0.63%) |
Nov 02, 2004 | 2.820 | 2.838 | 2.785 | 2.838 | 87,550 | +0.03(+1.14%) |
Nov 01, 2004 | 2.810 | 2.820 | 2.799 | 2.806 | 109,508 | +0.01(+0.38%) |
Oct 29, 2004 | 2.792 | 2.803 | 2.767 | 2.796 | 44,197 | +0.01(+0.38%) |
Oct 28, 2004 | 2.781 | 2.788 | 2.764 | 2.785 | 34,344 | +0.02(+0.90%) |
Oct 27, 2004 | 2.778 | 2.781 | 2.760 | 2.760 | 43,071 | +0.01(+0.26%) |
Oct 26, 2004 | 2.778 | 2.778 | 2.749 | 2.753 | 67,281 | -0.01(-0.39%) |
Oct 25, 2004 | 2.778 | 2.781 | 2.760 | 2.764 | 70,941 | -0.01(-0.51%) |
Oct 22, 2004 | 2.757 | 2.778 | 2.757 | 2.778 | 30,685 | +0.01(+0.51%) |
Oct 21, 2004 | 2.781 | 2.785 | 2.746 | 2.764 | 30,966 | +0.01(+0.39%) |
Oct 20, 2004 | 2.774 | 2.774 | 2.742 | 2.753 | 76,008 | -0.02(-0.64%) |
Oct 19, 2004 | 2.799 | 2.799 | 2.764 | 2.771 | 36,878 | -0.01(-0.26%) |
Oct 18, 2004 | 2.803 | 2.810 | 2.767 | 2.778 | 44,197 | -0.02(-0.76%) |
Oct 15, 2004 | 2.803 | 2.803 | 2.764 | 2.799 | 36,878 | +0.01(+0.25%) |
Oct 14, 2004 | 2.817 | 2.820 | 2.760 | 2.792 | 59,962 | -0.01(-0.51%) |
Oct 13, 2004 | 2.792 | 2.813 | 2.792 | 2.806 | 30,685 | +0.02(+0.89%) |
Oct 12, 2004 | 2.810 | 2.813 | 2.778 | 2.781 | 43,916 | -0.01(-0.38%) |
Oct 11, 2004 | 2.803 | 2.810 | 2.778 | 2.792 | 28,995 | +0.01(+0.38%) |
Oct 08, 2004 | 2.796 | 2.813 | 2.774 | 2.781 | 50,109 | -0.01(-0.38%) |
Oct 07, 2004 | 2.799 | 2.799 | 2.785 | 2.792 | 26,462 | -0.00(-0.13%) |
Oct 06, 2004 | 2.778 | 2.796 | 2.778 | 2.796 | 20,268 | +0.01(+0.38%) |
Oct 05, 2004 | 2.803 | 2.806 | 2.785 | 2.785 | 129,214 | -0.02(-0.76%) |
Oct 04, 2004 | 2.785 | 2.806 | 2.778 | 2.806 | 58,836 | +0.03(+1.15%) |
Oct 01, 2004 | 2.771 | 2.785 | 2.753 | 2.774 | 26,462 | +0.02(+0.64%) |
Sep 30, 2004 | 2.764 | 2.785 | 2.753 | 2.757 | 67,000 | -0.03(-1.15%) |
Sep 29, 2004 | 2.788 | 2.810 | 2.788 | 2.788 | 29,840 | -0.01(-0.38%) |
Sep 28, 2004 | 2.799 | 2.813 | 2.778 | 2.799 | 34,907 | +0.02(+0.77%) |
Sep 27, 2004 | 2.785 | 2.824 | 2.760 | 2.778 | 112,042 | -0.01(-0.25%) |
Sep 24, 2004 | 2.764 | 2.785 | 2.757 | 2.785 | 28,432 | +0.00(+0.13%) |
Sep 23, 2004 | 2.785 | 2.785 | 2.764 | 2.781 | 26,743 | -0.00(-0.13%) |
Sep 22, 2004 | 2.735 | 2.799 | 2.735 | 2.785 | 50,390 | +0.01(+0.51%) |
Sep 21, 2004 | 2.799 | 2.806 | 2.771 | 2.771 | 59,962 | -0.04(-1.27%) |
Sep 20, 2004 | 2.792 | 2.806 | 2.792 | 2.806 | 38,567 | -0.01(-0.50%) |
Sep 17, 2004 | 2.796 | 2.820 | 2.788 | 2.820 | 71,223 | +0.04(+1.53%) |
Sep 16, 2004 | 2.788 | 2.803 | 2.774 | 2.778 | 29,840 | -0.01(-0.38%) |
Sep 15, 2004 | 2.785 | 2.788 | 2.767 | 2.788 | 21,395 | +0.00(+0.00%) |
Sep 14, 2004 | 2.774 | 2.803 | 2.757 | 2.788 | 142,446 | +0.03(+1.16%) |
Sep 13, 2004 | 2.785 | 2.803 | 2.757 | 2.757 | 81,075 | -0.02(-0.64%) |
Sep 10, 2004 | 2.778 | 2.781 | 2.764 | 2.774 | 23,365 | +0.01(+0.26%) |
Sep 09, 2004 | 2.771 | 2.774 | 2.753 | 2.767 | 69,252 | +0.00(+0.00%) |
Sep 08, 2004 | 2.760 | 2.774 | 2.760 | 2.767 | 47,012 | +0.01(+0.39%) |
Sep 07, 2004 | 2.771 | 2.771 | 2.749 | 2.757 | 47,012 | -0.01(-0.38%) |
Sep 03, 2004 | 2.764 | 2.778 | 2.760 | 2.767 | 63,059 | +0.02(+0.78%) |
Sep 02, 2004 | 2.749 | 2.764 | 2.739 | 2.746 | 28,995 | +0.01(+0.39%) |