Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.820 | 2.820 | 2.750 | 2.750 | 5,800 | -0.09(-3.17%) |
Nov 29, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.880 | 2.900 | 2.840 | 2.840 | 1,400 | +0.05(+1.79%) |
Nov 24, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.800 | 2.800 | 2.790 | 2.790 | 6,000 | +0.00(+0.00%) |
Nov 22, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 1,000 | -0.01(-0.36%) |
Nov 19, 2004 | 2.950 | 2.950 | 2.760 | 2.800 | 6,600 | -0.24(-7.89%) |
Nov 18, 2004 | 2.950 | 3.040 | 2.950 | 3.040 | 400 | +0.07(+2.36%) |
Nov 17, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 300 | -0.02(-0.67%) |
Nov 16, 2004 | 3.050 | 3.050 | 2.990 | 2.990 | 600 | +0.04(+1.36%) |
Nov 15, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | -0.05(-1.67%) |
Nov 12, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 2,100 | +0.00(+0.00%) |
Nov 11, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 1,300 | -0.03(-0.99%) |
Nov 10, 2004 | 3.100 | 3.100 | 3.030 | 3.030 | 1,000 | +0.00(+0.00%) |
Nov 09, 2004 | 3.030 | 3.030 | 3.000 | 3.030 | 1,100 | +0.01(+0.33%) |
Nov 08, 2004 | 3.000 | 3.020 | 3.000 | 3.020 | 2,500 | -0.01(-0.33%) |
Nov 05, 2004 | 3.030 | 3.100 | 3.030 | 3.030 | 1,200 | +0.03(+1.00%) |
Nov 04, 2004 | 3.020 | 3.020 | 3.000 | 3.000 | 8,100 | -0.05(-1.64%) |
Nov 03, 2004 | 3.140 | 3.140 | 3.050 | 3.050 | 300 | -0.04(-1.29%) |
Nov 02, 2004 | 3.100 | 3.100 | 3.090 | 3.090 | 300 | +0.04(+1.31%) |
Nov 01, 2004 | 3.200 | 3.200 | 3.020 | 3.050 | 11,400 | -0.05(-1.61%) |
Oct 29, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 1,000 | +0.06(+1.97%) |
Oct 28, 2004 | 3.100 | 3.100 | 3.000 | 3.040 | 1,600 | -0.11(-3.49%) |
Oct 27, 2004 | 2.950 | 3.150 | 2.950 | 3.150 | 4,800 | +0.25(+8.62%) |
Oct 26, 2004 | 2.800 | 2.940 | 2.800 | 2.900 | 1,500 | +0.15(+5.45%) |
Oct 25, 2004 | 2.680 | 2.750 | 2.680 | 2.750 | 1,700 | +0.07(+2.61%) |
Oct 22, 2004 | 2.680 | 2.680 | 2.680 | 2.680 | 500 | +0.05(+1.90%) |
Oct 21, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.640 | 2.640 | 2.550 | 2.630 | 1,200 | +0.08(+3.14%) |
Oct 19, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 3,200 | +0.12(+4.94%) |
Oct 15, 2004 | 2.430 | 2.430 | 2.430 | 2.430 | 300 | -0.11(-4.33%) |
Oct 14, 2004 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 2.500 | 2.540 | 2.500 | 2.540 | 700 | -0.01(-0.39%) |
Oct 12, 2004 | 2.450 | 2.550 | 2.450 | 2.550 | 2,800 | +0.04(+1.59%) |
Oct 11, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Oct 06, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Oct 05, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 3,000 | +0.08(+3.29%) |
Oct 04, 2004 | 2.430 | 2.430 | 2.430 | 2.430 | 400 | +0.02(+0.83%) |
Oct 01, 2004 | 2.410 | 2.410 | 2.410 | 2.410 | 300 | -0.04(-1.63%) |
Sep 30, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 700 | +0.00(+0.00%) |
Sep 29, 2004 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | +0.05(+2.08%) |
Sep 28, 2004 | 2.320 | 2.400 | 2.320 | 2.400 | 1,000 | +0.08(+3.45%) |
Sep 27, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 300 | -0.01(-0.43%) |
Sep 24, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 2,400 | +0.00(+0.00%) |
Sep 23, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 500 | -0.02(-0.85%) |
Sep 22, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 300 | +0.05(+2.17%) |
Sep 21, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.10(-4.17%) |
Sep 20, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.01(+0.42%) |
Sep 17, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 | +0.07(+3.02%) |
Sep 16, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 | -0.05(-2.11%) |
Sep 14, 2004 | 2.390 | 2.390 | 2.370 | 2.370 | 2,100 | +0.02(+0.85%) |
Sep 13, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 900 | +0.03(+1.29%) |
Sep 10, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 900 | -0.02(-0.85%) |
Sep 08, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.05(-2.09%) |
Sep 03, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | +0.00(+0.00%) |