Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.485 | 2.515 | 2.442 | 2.442 | 10,086,629 | -0.06(-2.38%) |
Oct 28, 2004 | 2.485 | 2.514 | 2.485 | 2.501 | 752,032 | +0.00(+0.00%) |
Oct 27, 2004 | 2.511 | 2.514 | 2.489 | 2.501 | 1,513,464 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.489 | 2.494 | 1,306,655 | -0.01(-0.37%) |
Oct 25, 2004 | 2.468 | 2.510 | 2.468 | 2.503 | 1,551,066 | +0.04(+1.45%) |
Oct 22, 2004 | 2.465 | 2.476 | 2.457 | 2.467 | 545,223 | +0.01(+0.35%) |
Oct 21, 2004 | 2.468 | 2.468 | 2.449 | 2.459 | 902,438 | -0.00(-0.14%) |
Oct 20, 2004 | 2.451 | 2.465 | 2.443 | 2.462 | 2,218,494 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.434 | 2.439 | 752,032 | -0.01(-0.49%) |
Oct 18, 2004 | 2.442 | 2.464 | 2.442 | 2.451 | 1,269,054 | +0.00(+0.17%) |
Oct 15, 2004 | 2.466 | 2.466 | 2.438 | 2.447 | 413,617 | +0.00(+0.17%) |
Oct 14, 2004 | 2.476 | 2.476 | 2.442 | 2.442 | 1,560,466 | -0.03(-1.03%) |
Oct 13, 2004 | 2.459 | 2.468 | 2.425 | 2.468 | 2,688,514 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.455 | 2.455 | 4,314,783 | -0.04(-1.50%) |
Oct 11, 2004 | 2.489 | 2.494 | 2.478 | 2.493 | 1,269,054 | +0.02(+0.97%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,115,090 | +0.04(+1.72%) |
Oct 07, 2004 | 2.399 | 2.433 | 2.399 | 2.427 | 2,030,486 | +0.03(+1.31%) |
Oct 06, 2004 | 2.393 | 2.402 | 2.391 | 2.396 | 3,741,359 | +0.00(+0.00%) |
Oct 05, 2004 | 2.368 | 2.404 | 2.368 | 2.396 | 2,566,309 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.354 | 2.366 | 4,361,785 | -0.02(-1.03%) |
Oct 01, 2004 | 2.400 | 2.408 | 2.385 | 2.391 | 4,662,598 | -0.01(-0.39%) |
Sep 30, 2004 | 2.351 | 2.419 | 2.351 | 2.400 | 2,387,701 | +0.05(+2.10%) |
Sep 29, 2004 | 2.346 | 2.351 | 2.342 | 2.351 | 855,436 | +0.00(+0.00%) |
Sep 28, 2004 | 2.340 | 2.355 | 2.340 | 2.351 | 441,818 | +0.01(+0.62%) |
Sep 27, 2004 | 2.337 | 2.342 | 2.315 | 2.336 | 1,522,864 | -0.00(-0.04%) |
Sep 24, 2004 | 2.295 | 2.339 | 2.295 | 2.337 | 686,229 | +0.05(+1.97%) |
Sep 23, 2004 | 2.311 | 2.327 | 2.291 | 2.292 | 517,022 | -0.02(-0.77%) |
Sep 22, 2004 | 2.344 | 2.349 | 2.310 | 2.310 | 940,040 | -0.02(-0.73%) |
Sep 21, 2004 | 2.294 | 2.327 | 2.285 | 2.327 | 1,043,444 | +0.05(+1.98%) |
Sep 20, 2004 | 2.269 | 2.289 | 2.269 | 2.282 | 582,824 | +0.02(+0.71%) |
Sep 17, 2004 | 2.272 | 2.272 | 2.255 | 2.265 | 902,438 | -0.01(-0.34%) |
Sep 16, 2004 | 2.280 | 2.297 | 2.259 | 2.273 | 846,036 | -0.01(-0.26%) |
Sep 15, 2004 | 2.277 | 2.294 | 2.277 | 2.279 | 376,016 | +0.01(+0.22%) |
Sep 14, 2004 | 2.284 | 2.295 | 2.273 | 2.274 | 1,645,070 | -0.01(-0.63%) |
Sep 13, 2004 | 2.272 | 2.313 | 2.272 | 2.288 | 526,422 | -0.00(-0.04%) |
Sep 10, 2004 | 2.280 | 2.317 | 2.269 | 2.289 | 968,241 | +0.01(+0.56%) |
Sep 09, 2004 | 2.311 | 2.315 | 2.253 | 2.276 | 2,246,695 | +0.01(+0.38%) |
Sep 08, 2004 | 2.396 | 2.396 | 2.230 | 2.268 | 14,006,596 | -0.13(-5.60%) |
Sep 07, 2004 | 2.404 | 2.414 | 2.402 | 2.402 | 5,931,652 | +0.00(+0.14%) |
Sep 03, 2004 | 2.362 | 2.403 | 2.362 | 2.399 | 244,410 | +0.03(+1.22%) |
Sep 02, 2004 | 2.362 | 2.379 | 2.362 | 2.370 | 488,820 | +0.01(+0.36%) |
Sep 01, 2004 | 2.347 | 2.366 | 2.347 | 2.362 | 1,795,476 | +0.02(+0.73%) |
Aug 31, 2004 | 2.361 | 2.361 | 2.342 | 2.345 | 272,611 | -0.01(-0.61%) |
Aug 30, 2004 | 2.374 | 2.375 | 2.358 | 2.359 | 1,240,852 | -0.01(-0.57%) |
Aug 27, 2004 | 2.375 | 2.380 | 2.363 | 2.373 | 733,231 | -0.00(-0.07%) |
Aug 26, 2004 | 2.379 | 2.383 | 2.362 | 2.374 | 1,015,243 | -0.01(-0.50%) |
Aug 25, 2004 | 2.410 | 2.417 | 2.383 | 2.386 | 1,015,243 | -0.03(-1.20%) |
Aug 24, 2004 | 2.427 | 2.434 | 2.414 | 2.415 | 526,422 | -0.01(-0.39%) |
Aug 23, 2004 | 2.442 | 2.442 | 2.417 | 2.425 | 357,215 | -0.03(-1.08%) |
Aug 20, 2004 | 2.442 | 2.451 | 2.442 | 2.451 | 75,203 | +0.01(+0.59%) |
Aug 19, 2004 | 2.436 | 2.448 | 2.426 | 2.436 | 573,424 | +1.83(+301.68%) |
Aug 17, 2004 | 0.6021 | 0.6066 | 0.5991 | 0.6066 | 42,301 | +0.01(+1.39%) |
Aug 16, 2004 | 0.6013 | 0.6030 | 0.5983 | 0.5983 | 39,951 | -0.00(-0.46%) |
Aug 13, 2004 | 0.5957 | 0.6047 | 0.5957 | 0.6010 | 160,981 | +0.01(+1.62%) |
Aug 12, 2004 | 0.5930 | 0.5938 | 0.5904 | 0.5915 | 106,929 | -0.00(-0.50%) |
Aug 11, 2004 | 0.5961 | 0.5978 | 0.5923 | 0.5944 | 96,354 | -0.01(-0.92%) |
Aug 10, 2004 | 0.6000 | 0.6008 | 0.5983 | 0.6000 | 18,800 | +0.00(+0.64%) |
Aug 09, 2004 | 0.6000 | 0.6006 | 0.5953 | 0.5961 | 98,704 | -0.01(-0.85%) |
Aug 06, 2004 | 0.6013 | 0.6044 | 0.6008 | 0.6013 | 21,150 | +0.00(+0.04%) |
Aug 05, 2004 | 0.5989 | 0.6021 | 0.5987 | 0.6010 | 38,776 | +0.00(+0.00%) |
Aug 04, 2004 | 0.5957 | 0.6106 | 0.5881 | 0.6010 | 1,057,545 | +0.02(+4.09%) |
Aug 03, 2004 | 0.5670 | 0.5776 | 0.5657 | 0.5774 | 190,358 | +0.02(+3.67%) |