Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.821 | 2.845 | 2.813 | 2.835 | 460,084 | +0.04(+1.28%) |
Oct 28, 2004 | 2.818 | 2.832 | 2.791 | 2.799 | 476,451 | -0.01(-0.49%) |
Oct 27, 2004 | 2.799 | 2.831 | 2.785 | 2.813 | 501,910 | +0.02(+0.79%) |
Oct 26, 2004 | 2.749 | 2.791 | 2.748 | 2.791 | 441,899 | +0.06(+2.03%) |
Oct 25, 2004 | 2.820 | 2.820 | 2.732 | 2.735 | 334,607 | -0.07(-2.64%) |
Oct 22, 2004 | 2.723 | 2.823 | 2.723 | 2.809 | 103,655 | +0.07(+2.65%) |
Oct 21, 2004 | 2.681 | 2.737 | 2.681 | 2.737 | 165,485 | +0.04(+1.57%) |
Oct 20, 2004 | 2.749 | 2.749 | 2.681 | 2.695 | 80,014 | -0.08(-2.78%) |
Oct 19, 2004 | 2.771 | 2.771 | 2.771 | 2.771 | 1,818 | +0.01(+0.42%) |
Oct 18, 2004 | 2.736 | 2.771 | 2.736 | 2.760 | 67,285 | +0.03(+1.11%) |
Oct 15, 2004 | 2.728 | 2.766 | 2.708 | 2.730 | 369,158 | +0.02(+0.69%) |
Oct 14, 2004 | 2.806 | 2.806 | 2.689 | 2.711 | 387,344 | -0.08(-2.91%) |
Oct 13, 2004 | 2.843 | 2.873 | 2.757 | 2.792 | 398,255 | -0.06(-2.25%) |
Oct 12, 2004 | 2.887 | 2.887 | 2.832 | 2.857 | 225,496 | -0.03(-1.01%) |
Oct 11, 2004 | 2.911 | 2.911 | 2.870 | 2.886 | 165,485 | +0.02(+0.56%) |
Oct 08, 2004 | 2.846 | 2.887 | 2.846 | 2.870 | 45,462 | +0.04(+1.34%) |
Oct 07, 2004 | 2.804 | 2.832 | 2.775 | 2.832 | 132,751 | +0.02(+0.68%) |
Oct 06, 2004 | 2.865 | 2.881 | 2.799 | 2.813 | 109,111 | -0.05(-1.82%) |
Oct 05, 2004 | 2.824 | 2.884 | 2.782 | 2.865 | 560,103 | +0.05(+1.96%) |
Oct 04, 2004 | 2.729 | 2.823 | 2.729 | 2.810 | 147,299 | +0.09(+3.48%) |
Oct 01, 2004 | 2.664 | 2.720 | 2.664 | 2.715 | 47,281 | +0.06(+2.45%) |
Sep 30, 2004 | 2.659 | 2.681 | 2.645 | 2.651 | 172,759 | +0.01(+0.23%) |
Sep 29, 2004 | 2.579 | 2.658 | 2.565 | 2.644 | 103,655 | +0.06(+2.32%) |
Sep 28, 2004 | 2.597 | 2.598 | 2.574 | 2.585 | 163,666 | -0.00(-0.02%) |
Sep 27, 2004 | 2.549 | 2.593 | 2.549 | 2.585 | 98,199 | +0.03(+0.99%) |
Sep 24, 2004 | 2.560 | 2.564 | 2.530 | 2.560 | 90,925 | -0.01(-0.24%) |
Sep 23, 2004 | 2.535 | 2.576 | 2.530 | 2.566 | 185,488 | +0.02(+0.67%) |
Sep 22, 2004 | 2.575 | 2.575 | 2.533 | 2.549 | 103,655 | -0.02(-0.83%) |
Sep 21, 2004 | 2.545 | 2.571 | 2.545 | 2.570 | 145,481 | +0.01(+0.54%) |
Sep 20, 2004 | 2.533 | 2.582 | 2.529 | 2.556 | 603,747 | +0.02(+0.91%) |
Sep 17, 2004 | 2.611 | 2.634 | 2.533 | 2.533 | 258,229 | -0.07(-2.81%) |
Sep 16, 2004 | 2.519 | 2.607 | 2.508 | 2.607 | 214,584 | +0.09(+3.72%) |
Sep 15, 2004 | 2.494 | 2.527 | 2.486 | 2.513 | 92,744 | +0.01(+0.22%) |
Sep 14, 2004 | 2.502 | 2.541 | 2.475 | 2.508 | 149,118 | -0.01(-0.44%) |
Sep 13, 2004 | 2.458 | 2.532 | 2.458 | 2.519 | 438,262 | +0.08(+3.11%) |
Sep 10, 2004 | 2.379 | 2.443 | 2.379 | 2.443 | 85,470 | +0.05(+2.09%) |
Sep 09, 2004 | 2.434 | 2.438 | 2.392 | 2.393 | 132,751 | -0.04(-1.67%) |
Sep 08, 2004 | 2.490 | 2.490 | 2.433 | 2.433 | 216,403 | -0.06(-2.27%) |
Sep 07, 2004 | 2.475 | 2.522 | 2.475 | 2.490 | 656,484 | +0.03(+1.12%) |
Sep 03, 2004 | 2.443 | 2.462 | 2.433 | 2.462 | 112,748 | +0.03(+1.27%) |
Sep 02, 2004 | 2.422 | 2.448 | 2.405 | 2.432 | 580,106 | +0.01(+0.29%) |
Sep 01, 2004 | 2.445 | 2.472 | 2.403 | 2.425 | 280,051 | -0.03(-1.41%) |
Aug 31, 2004 | 2.479 | 2.500 | 2.450 | 2.459 | 138,207 | -0.03(-1.37%) |
Aug 30, 2004 | 2.508 | 2.520 | 2.493 | 2.493 | 47,281 | -0.03(-1.11%) |
Aug 27, 2004 | 2.502 | 2.530 | 2.502 | 2.521 | 278,233 | +0.02(+0.79%) |
Aug 26, 2004 | 2.455 | 2.501 | 2.455 | 2.501 | 552,829 | +0.06(+2.34%) |
Aug 25, 2004 | 2.402 | 2.513 | 2.402 | 2.444 | 421,895 | +0.04(+1.76%) |
Aug 24, 2004 | 2.399 | 2.432 | 2.399 | 2.402 | 845,610 | +0.00(+0.11%) |
Aug 23, 2004 | 2.365 | 2.423 | 2.352 | 2.399 | 1,218,406 | +0.03(+1.47%) |
Aug 20, 2004 | 2.329 | 2.378 | 2.329 | 2.365 | 981,999 | +0.04(+1.90%) |
Aug 19, 2004 | 2.326 | 2.367 | 2.307 | 2.321 | 552,829 | -0.00(-0.17%) |
Aug 18, 2004 | 2.282 | 2.330 | 2.282 | 2.324 | 545,555 | +0.05(+2.27%) |
Aug 17, 2004 | 2.222 | 2.277 | 2.222 | 2.273 | 107,292 | +0.05(+2.30%) |
Aug 16, 2004 | 2.222 | 2.222 | 2.213 | 2.222 | 23,640 | +0.00(+0.12%) |
Aug 13, 2004 | 2.206 | 2.219 | 2.190 | 2.219 | 465,540 | +0.01(+0.50%) |
Aug 12, 2004 | 2.183 | 2.235 | 2.183 | 2.208 | 176,396 | +0.04(+1.83%) |
Aug 11, 2004 | 2.168 | 2.168 | 2.168 | 2.168 | 3,637 | +0.00(+0.00%) |
Aug 10, 2004 | 2.159 | 2.168 | 2.159 | 2.168 | 109,111 | +0.01(+0.51%) |
Aug 09, 2004 | 2.151 | 2.171 | 2.151 | 2.157 | 9,092 | -0.01(-0.36%) |
Aug 06, 2004 | 2.172 | 2.172 | 2.158 | 2.165 | 107,292 | -0.01(-0.43%) |
Aug 05, 2004 | 2.160 | 2.174 | 2.160 | 2.174 | 672,851 | +0.00(+0.03%) |
Aug 04, 2004 | 2.200 | 2.200 | 2.174 | 2.174 | 76,377 | -0.03(-1.17%) |
Aug 03, 2004 | 2.200 | 2.200 | 2.199 | 2.200 | 38,188 | -0.00(-0.02%) |