Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.712 | 2.712 | 2.441 | 2.611 | 4,325 | -0.01(-0.20%) |
Oct 28, 2004 | 2.632 | 2.632 | 2.579 | 2.616 | 14,855 | +0.04(+1.44%) |
Oct 27, 2004 | 2.547 | 2.579 | 2.526 | 2.579 | 1,128 | +0.05(+2.11%) |
Oct 26, 2004 | 2.521 | 2.526 | 2.521 | 2.526 | 1,880 | +0.01(+0.42%) |
Oct 25, 2004 | 2.505 | 2.515 | 2.505 | 2.515 | 1,880 | +0.12(+4.88%) |
Oct 22, 2004 | 2.393 | 2.489 | 2.393 | 2.398 | 6,769 | -0.05(-1.96%) |
Oct 21, 2004 | 2.446 | 2.446 | 2.446 | 2.446 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.441 | 2.520 | 2.441 | 2.446 | 564 | +0.02(+0.88%) |
Oct 19, 2004 | 2.345 | 2.526 | 2.345 | 2.425 | 6,205 | +0.00(+0.00%) |
Oct 18, 2004 | 2.313 | 2.430 | 2.313 | 2.425 | 9,590 | +0.01(+0.46%) |
Oct 15, 2004 | 2.324 | 2.414 | 2.249 | 2.414 | 2,256 | -0.06(-2.60%) |
Oct 14, 2004 | 2.382 | 2.478 | 2.382 | 2.478 | 752 | +0.03(+1.08%) |
Oct 13, 2004 | 2.393 | 2.553 | 2.388 | 2.451 | 11,471 | -0.10(-3.76%) |
Oct 12, 2004 | 2.430 | 2.547 | 2.425 | 2.547 | 10,718 | +0.07(+3.01%) |
Oct 11, 2004 | 2.568 | 2.632 | 2.430 | 2.473 | 11,471 | -0.03(-1.06%) |
Oct 08, 2004 | 2.473 | 2.579 | 2.467 | 2.499 | 9,778 | +0.01(+0.43%) |
Oct 07, 2004 | 2.425 | 2.489 | 2.425 | 2.489 | 4,325 | -0.03(-1.27%) |
Oct 06, 2004 | 2.537 | 2.638 | 2.494 | 2.521 | 13,351 | +0.01(+0.21%) |
Oct 05, 2004 | 2.574 | 2.632 | 2.515 | 2.515 | 9,214 | -0.10(-3.86%) |
Oct 04, 2004 | 2.574 | 2.648 | 2.574 | 2.616 | 3,761 | -0.07(-2.57%) |
Oct 01, 2004 | 2.595 | 2.701 | 2.548 | 2.685 | 18,805 | +0.11(+4.34%) |
Sep 30, 2004 | 2.632 | 2.680 | 2.547 | 2.574 | 25,574 | -0.06(-2.22%) |
Sep 29, 2004 | 2.670 | 2.670 | 2.553 | 2.632 | 6,017 | -0.01(-0.40%) |
Sep 28, 2004 | 2.547 | 2.685 | 2.542 | 2.643 | 22,942 | +0.04(+1.43%) |
Sep 27, 2004 | 2.675 | 2.691 | 2.563 | 2.606 | 23,130 | -0.12(-4.30%) |
Sep 24, 2004 | 2.739 | 2.909 | 2.717 | 2.723 | 7,898 | +0.01(+0.20%) |
Sep 23, 2004 | 2.611 | 2.786 | 2.611 | 2.717 | 10,154 | +0.10(+3.86%) |
Sep 22, 2004 | 2.558 | 2.622 | 2.553 | 2.616 | 14,667 | +0.03(+1.03%) |
Sep 21, 2004 | 2.531 | 2.723 | 2.531 | 2.590 | 17,488 | -0.03(-1.22%) |
Sep 20, 2004 | 2.632 | 2.648 | 2.574 | 2.622 | 8,086 | +0.15(+6.23%) |
Sep 17, 2004 | 2.510 | 2.739 | 2.334 | 2.468 | 34,601 | -0.08(-3.11%) |
Sep 16, 2004 | 2.436 | 2.723 | 2.435 | 2.547 | 32,908 | +0.04(+1.48%) |
Sep 15, 2004 | 2.542 | 2.616 | 2.350 | 2.510 | 17,300 | -0.04(-1.67%) |
Sep 14, 2004 | 2.473 | 2.659 | 2.473 | 2.553 | 21,625 | +0.06(+2.35%) |
Sep 13, 2004 | 2.436 | 2.600 | 2.409 | 2.494 | 3,572 | -0.04(-1.47%) |
Sep 10, 2004 | 2.436 | 2.654 | 2.425 | 2.531 | 15,044 | -0.13(-4.80%) |
Sep 09, 2004 | 2.856 | 2.856 | 2.494 | 2.659 | 11,847 | -0.15(-5.30%) |
Sep 08, 2004 | 2.685 | 2.808 | 2.595 | 2.808 | 6,581 | +0.17(+6.45%) |
Sep 07, 2004 | 2.553 | 2.638 | 2.553 | 2.638 | 3,008 | +0.00(+0.00%) |
Sep 03, 2004 | 2.574 | 2.638 | 2.563 | 2.638 | 2,444 | +0.14(+5.76%) |
Sep 02, 2004 | 2.638 | 2.638 | 2.446 | 2.494 | 6,581 | -0.11(-4.29%) |
Sep 01, 2004 | 2.393 | 2.606 | 2.388 | 2.606 | 6,769 | +0.19(+7.93%) |
Aug 31, 2004 | 2.239 | 2.420 | 2.239 | 2.414 | 3,572 | +0.08(+3.42%) |
Aug 30, 2004 | 2.329 | 2.340 | 2.276 | 2.334 | 3,572 | +0.05(+2.09%) |
Aug 27, 2004 | 2.340 | 2.340 | 2.154 | 2.287 | 8,086 | -0.05(-2.27%) |
Aug 26, 2004 | 2.260 | 2.462 | 2.186 | 2.340 | 46,824 | -0.17(-6.78%) |
Aug 25, 2004 | 2.521 | 2.632 | 2.100 | 2.510 | 28,019 | +0.00(+0.00%) |
Aug 24, 2004 | 2.356 | 2.903 | 2.287 | 2.510 | 45,320 | +0.07(+3.06%) |
Aug 23, 2004 | 2.414 | 2.521 | 2.154 | 2.436 | 32,077 | -0.14(-5.57%) |
Aug 20, 2004 | 2.398 | 2.590 | 2.196 | 2.579 | 16,924 | +0.15(+6.36%) |
Aug 19, 2004 | 2.659 | 2.659 | 2.350 | 2.425 | 37,045 | -0.21(-8.06%) |
Aug 18, 2004 | 2.478 | 2.786 | 2.414 | 2.638 | 31,274 | -0.02(-0.60%) |
Aug 17, 2004 | 2.568 | 2.733 | 2.404 | 2.654 | 25,386 | +0.02(+0.81%) |
Aug 16, 2004 | 2.728 | 2.733 | 2.553 | 2.632 | 23,882 | -0.10(-3.51%) |
Aug 13, 2004 | 2.691 | 2.728 | 2.632 | 2.728 | 8,650 | +0.12(+4.69%) |
Aug 12, 2004 | 2.707 | 2.712 | 2.606 | 2.606 | 8,838 | -0.10(-3.73%) |
Aug 11, 2004 | 2.606 | 2.707 | 2.606 | 2.707 | 2,820 | +0.01(+0.20%) |
Aug 10, 2004 | 2.675 | 2.701 | 2.627 | 2.701 | 3,008 | +0.00(+0.00%) |
Aug 09, 2004 | 2.707 | 2.712 | 2.606 | 2.701 | 21,813 | -0.01(-0.39%) |
Aug 06, 2004 | 2.654 | 2.712 | 2.563 | 2.712 | 19,557 | +0.01(+0.20%) |
Aug 05, 2004 | 3.036 | 3.036 | 2.643 | 2.707 | 14,855 | -0.57(-17.50%) |
Aug 04, 2004 | 3.244 | 3.292 | 3.217 | 3.281 | 13,163 | -0.01(-0.32%) |
Aug 03, 2004 | 3.292 | 3.355 | 3.244 | 3.292 | 17,112 | -0.01(-0.16%) |