Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.641 | 2.660 | 2.641 | 2.652 | 3,486,674 | +0.01(+0.39%) |
Nov 29, 2004 | 2.627 | 2.652 | 2.627 | 2.642 | 1,447,298 | +0.02(+0.68%) |
Nov 26, 2004 | 2.594 | 2.624 | 2.593 | 2.624 | 244,349 | +0.04(+1.55%) |
Nov 24, 2004 | 2.579 | 2.597 | 2.575 | 2.584 | 7,264,688 | +0.01(+0.40%) |
Nov 23, 2004 | 2.572 | 2.575 | 2.561 | 2.574 | 1,719,842 | +0.00(+0.13%) |
Nov 22, 2004 | 2.581 | 2.592 | 2.569 | 2.571 | 2,819,413 | -0.00(-0.07%) |
Nov 19, 2004 | 2.575 | 2.595 | 2.571 | 2.572 | 394,717 | +0.01(+0.20%) |
Nov 18, 2004 | 2.579 | 2.579 | 2.546 | 2.567 | 5,967,758 | -0.01(-0.49%) |
Nov 17, 2004 | 2.594 | 2.605 | 2.576 | 2.580 | 2,659,646 | -0.01(-0.30%) |
Nov 16, 2004 | 2.589 | 2.609 | 2.577 | 2.588 | 3,373,897 | -0.00(-0.07%) |
Nov 15, 2004 | 2.574 | 2.604 | 2.558 | 2.589 | 2,903,995 | +0.00(+0.13%) |
Nov 12, 2004 | 2.566 | 2.596 | 2.562 | 2.586 | 1,982,987 | +0.01(+0.46%) |
Nov 11, 2004 | 2.595 | 2.595 | 2.566 | 2.574 | 817,629 | -0.02(-0.69%) |
Nov 10, 2004 | 2.574 | 2.596 | 2.557 | 2.592 | 1,832,618 | +0.02(+0.66%) |
Nov 09, 2004 | 2.586 | 2.586 | 2.559 | 2.575 | 5,695,214 | -0.01(-0.23%) |
Nov 08, 2004 | 2.554 | 2.596 | 2.554 | 2.581 | 2,810,015 | +0.03(+1.27%) |
Nov 05, 2004 | 2.515 | 2.556 | 2.515 | 2.549 | 4,022,362 | +0.04(+1.70%) |
Nov 04, 2004 | 2.481 | 2.514 | 2.479 | 2.506 | 2,857,005 | +0.03(+1.10%) |
Nov 03, 2004 | 2.453 | 2.486 | 2.453 | 2.479 | 9,191,287 | +0.04(+1.46%) |
Nov 02, 2004 | 2.452 | 2.469 | 2.422 | 2.443 | 3,138,946 | -0.02(-0.66%) |
Nov 01, 2004 | 2.446 | 2.459 | 2.439 | 2.459 | 1,776,230 | +0.02(+0.70%) |
Oct 29, 2004 | 2.486 | 2.515 | 2.442 | 2.442 | 10,084,101 | -0.06(-2.38%) |
Oct 28, 2004 | 2.486 | 2.515 | 2.486 | 2.502 | 751,843 | +0.00(+0.00%) |
Oct 27, 2004 | 2.512 | 2.515 | 2.490 | 2.502 | 1,513,085 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.490 | 2.494 | 1,306,328 | -0.01(-0.37%) |
Oct 25, 2004 | 2.469 | 2.510 | 2.469 | 2.503 | 1,550,677 | +0.04(+1.45%) |
Oct 22, 2004 | 2.466 | 2.476 | 2.458 | 2.468 | 545,086 | +0.01(+0.35%) |
Oct 21, 2004 | 2.469 | 2.469 | 2.450 | 2.459 | 902,212 | -0.00(-0.14%) |
Oct 20, 2004 | 2.452 | 2.465 | 2.444 | 2.463 | 2,217,938 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.435 | 2.440 | 751,843 | -0.01(-0.49%) |
Oct 18, 2004 | 2.443 | 2.464 | 2.443 | 2.452 | 1,268,735 | +0.00(+0.17%) |
Oct 15, 2004 | 2.467 | 2.467 | 2.439 | 2.447 | 413,513 | +0.00(+0.17%) |
Oct 14, 2004 | 2.477 | 2.477 | 2.443 | 2.443 | 1,560,075 | -0.03(-1.03%) |
Oct 13, 2004 | 2.460 | 2.469 | 2.426 | 2.469 | 2,687,840 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.456 | 2.456 | 4,313,702 | -0.04(-1.50%) |
Oct 11, 2004 | 2.490 | 2.495 | 2.479 | 2.493 | 1,268,735 | +0.02(+0.96%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,114,559 | +0.04(+1.72%) |
Oct 07, 2004 | 2.400 | 2.434 | 2.400 | 2.428 | 2,029,977 | +0.03(+1.31%) |
Oct 06, 2004 | 2.394 | 2.402 | 2.392 | 2.396 | 3,740,421 | +0.00(+0.00%) |
Oct 05, 2004 | 2.369 | 2.405 | 2.369 | 2.396 | 2,565,666 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.355 | 2.366 | 4,360,692 | -0.02(-1.03%) |
Oct 01, 2004 | 2.401 | 2.409 | 2.385 | 2.391 | 4,661,429 | -0.01(-0.39%) |
Sep 30, 2004 | 2.352 | 2.419 | 2.352 | 2.401 | 2,387,103 | +0.05(+2.10%) |
Sep 29, 2004 | 2.347 | 2.352 | 2.343 | 2.351 | 855,222 | +0.00(+0.00%) |
Sep 28, 2004 | 2.341 | 2.355 | 2.341 | 2.351 | 441,708 | +0.01(+0.62%) |
Sep 27, 2004 | 2.338 | 2.343 | 2.315 | 2.337 | 1,522,483 | -0.00(-0.04%) |
Sep 24, 2004 | 2.296 | 2.339 | 2.296 | 2.338 | 686,057 | +0.05(+1.97%) |
Sep 23, 2004 | 2.311 | 2.327 | 2.292 | 2.292 | 516,892 | -0.02(-0.77%) |
Sep 22, 2004 | 2.344 | 2.349 | 2.310 | 2.310 | 939,804 | -0.02(-0.73%) |
Sep 21, 2004 | 2.294 | 2.327 | 2.286 | 2.327 | 1,043,182 | +0.05(+1.98%) |
Sep 20, 2004 | 2.269 | 2.290 | 2.269 | 2.282 | 582,678 | +0.02(+0.71%) |
Sep 17, 2004 | 2.273 | 2.273 | 2.256 | 2.266 | 902,212 | -0.01(-0.34%) |
Sep 16, 2004 | 2.280 | 2.297 | 2.259 | 2.274 | 845,823 | -0.01(-0.26%) |
Sep 15, 2004 | 2.278 | 2.294 | 2.278 | 2.280 | 375,921 | +0.01(+0.22%) |
Sep 14, 2004 | 2.285 | 2.296 | 2.274 | 2.275 | 1,644,657 | -0.01(-0.63%) |
Sep 13, 2004 | 2.273 | 2.314 | 2.273 | 2.289 | 526,290 | -0.00(-0.04%) |
Sep 10, 2004 | 2.280 | 2.318 | 2.269 | 2.290 | 967,998 | +0.01(+0.56%) |
Sep 09, 2004 | 2.311 | 2.315 | 2.253 | 2.277 | 2,246,132 | +0.01(+0.38%) |
Sep 08, 2004 | 2.396 | 2.396 | 2.230 | 2.269 | 14,003,085 | -0.13(-5.60%) |
Sep 07, 2004 | 2.405 | 2.415 | 2.403 | 2.403 | 5,930,165 | +0.00(+0.14%) |
Sep 03, 2004 | 2.363 | 2.404 | 2.363 | 2.400 | 244,349 | +0.03(+1.22%) |
Sep 02, 2004 | 2.362 | 2.379 | 2.362 | 2.371 | 488,698 | +0.01(+0.36%) |