Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.275 | 2.299 | 2.263 | 2.291 | 576,985 | +0.02(+0.69%) |
Oct 28, 2004 | 2.344 | 2.344 | 2.246 | 2.275 | 1,035,636 | -0.07(-2.94%) |
Oct 27, 2004 | 2.260 | 2.350 | 2.258 | 2.344 | 334,703 | +0.08(+3.32%) |
Oct 26, 2004 | 2.241 | 2.272 | 2.236 | 2.269 | 382,209 | +0.03(+1.24%) |
Oct 25, 2004 | 2.234 | 2.249 | 2.229 | 2.241 | 242,282 | +0.00(+0.18%) |
Oct 22, 2004 | 2.243 | 2.243 | 2.224 | 2.237 | 202,117 | -0.00(-0.18%) |
Oct 21, 2004 | 2.223 | 2.243 | 2.200 | 2.241 | 229,325 | +0.01(+0.49%) |
Oct 20, 2004 | 2.217 | 2.232 | 2.214 | 2.230 | 218,960 | +0.01(+0.42%) |
Oct 19, 2004 | 2.243 | 2.244 | 2.220 | 2.221 | 184,410 | -0.02(-0.98%) |
Oct 18, 2004 | 2.236 | 2.249 | 2.223 | 2.243 | 260,852 | +0.01(+0.31%) |
Oct 15, 2004 | 2.226 | 2.257 | 2.223 | 2.236 | 231,053 | +0.01(+0.57%) |
Oct 14, 2004 | 2.260 | 2.260 | 2.221 | 2.223 | 305,767 | -0.03(-1.54%) |
Oct 13, 2004 | 2.263 | 2.269 | 2.214 | 2.258 | 448,286 | +0.02(+1.09%) |
Oct 12, 2004 | 2.232 | 2.251 | 2.211 | 2.233 | 231,485 | +0.00(+0.05%) |
Oct 11, 2004 | 2.246 | 2.246 | 2.227 | 2.232 | 205,572 | -0.01(-0.46%) |
Oct 08, 2004 | 2.275 | 2.287 | 2.232 | 2.243 | 354,569 | -0.04(-1.70%) |
Oct 07, 2004 | 2.310 | 2.321 | 2.269 | 2.281 | 542,003 | -0.03(-1.23%) |
Oct 06, 2004 | 2.266 | 2.310 | 2.260 | 2.310 | 214,210 | +0.05(+2.07%) |
Oct 05, 2004 | 2.262 | 2.275 | 2.247 | 2.263 | 516,522 | +0.02(+0.88%) |
Oct 04, 2004 | 2.254 | 2.295 | 2.232 | 2.243 | 936,737 | +0.00(+0.15%) |
Oct 01, 2004 | 2.166 | 2.240 | 2.166 | 2.240 | 593,828 | +0.06(+2.84%) |
Sep 30, 2004 | 2.195 | 2.195 | 2.177 | 2.178 | 469,448 | -0.02(-0.71%) |
Sep 29, 2004 | 2.200 | 2.200 | 2.190 | 2.193 | 409,849 | +0.01(+0.48%) |
Sep 28, 2004 | 2.211 | 2.214 | 2.181 | 2.183 | 315,700 | -0.02(-0.89%) |
Sep 27, 2004 | 2.205 | 2.216 | 2.191 | 2.203 | 464,265 | +0.03(+1.30%) |
Sep 24, 2004 | 2.199 | 2.203 | 2.172 | 2.174 | 346,363 | -0.02(-1.00%) |
Sep 23, 2004 | 2.257 | 2.259 | 2.194 | 2.196 | 392,142 | -0.06(-2.69%) |
Sep 22, 2004 | 2.252 | 2.273 | 2.246 | 2.257 | 488,019 | +0.00(+0.05%) |
Sep 21, 2004 | 2.258 | 2.274 | 2.252 | 2.256 | 343,772 | +0.00(+0.13%) |
Sep 20, 2004 | 2.266 | 2.266 | 2.250 | 2.253 | 343,340 | -0.02(-0.76%) |
Sep 17, 2004 | 2.292 | 2.295 | 2.268 | 2.270 | 281,150 | -0.02(-0.78%) |
Sep 16, 2004 | 2.278 | 2.292 | 2.278 | 2.288 | 189,161 | +0.02(+0.66%) |
Sep 15, 2004 | 2.298 | 2.298 | 2.264 | 2.273 | 234,076 | -0.03(-1.23%) |
Sep 14, 2004 | 2.315 | 2.318 | 2.295 | 2.302 | 138,631 | -0.02(-0.67%) |
Sep 13, 2004 | 2.310 | 2.327 | 2.302 | 2.317 | 388,687 | +0.01(+0.23%) |
Sep 10, 2004 | 2.335 | 2.335 | 2.303 | 2.312 | 504,430 | -0.02(-0.75%) |
Sep 09, 2004 | 2.344 | 2.368 | 2.329 | 2.329 | 621,900 | -0.00(-0.05%) |
Sep 08, 2004 | 2.368 | 2.370 | 2.331 | 2.331 | 216,801 | -0.04(-1.73%) |
Sep 07, 2004 | 2.356 | 2.373 | 2.356 | 2.372 | 201,685 | +0.02(+0.89%) |
Sep 03, 2004 | 2.346 | 2.365 | 2.345 | 2.351 | 129,130 | +0.01(+0.40%) |
Sep 02, 2004 | 2.339 | 2.354 | 2.328 | 2.342 | 248,328 | -0.00(-0.15%) |
Sep 01, 2004 | 2.344 | 2.356 | 2.335 | 2.345 | 170,590 | -0.01(-0.22%) |
Aug 31, 2004 | 2.356 | 2.367 | 2.336 | 2.350 | 161,521 | -0.01(-0.27%) |
Aug 30, 2004 | 2.368 | 2.373 | 2.356 | 2.357 | 311,813 | -0.01(-0.46%) |
Aug 27, 2004 | 2.350 | 2.368 | 2.345 | 2.368 | 354,569 | +0.02(+0.86%) |
Aug 26, 2004 | 2.340 | 2.353 | 2.340 | 2.347 | 592,532 | +0.01(+0.42%) |
Aug 25, 2004 | 2.353 | 2.356 | 2.333 | 2.337 | 448,718 | -0.02(-0.91%) |
Aug 24, 2004 | 2.353 | 2.391 | 2.353 | 2.359 | 523,864 | +0.01(+0.27%) |
Aug 23, 2004 | 2.384 | 2.385 | 2.342 | 2.353 | 411,577 | -0.03(-1.36%) |
Aug 20, 2004 | 2.376 | 2.389 | 2.376 | 2.385 | 458,651 | +0.01(+0.37%) |
Aug 19, 2004 | 2.379 | 2.382 | 2.350 | 2.376 | 554,527 | -0.00(-0.07%) |
Aug 18, 2004 | 2.389 | 2.403 | 2.373 | 2.378 | 341,613 | -0.01(-0.46%) |
Aug 17, 2004 | 2.381 | 2.405 | 2.381 | 2.389 | 389,119 | +0.05(+1.93%) |
Aug 16, 2004 | 2.327 | 2.353 | 2.327 | 2.344 | 414,600 | +0.02(+0.77%) |
Aug 13, 2004 | 2.339 | 2.368 | 2.322 | 2.326 | 296,698 | -0.01(-0.54%) |
Aug 12, 2004 | 2.385 | 2.385 | 2.339 | 2.339 | 280,287 | -0.05(-2.13%) |
Aug 11, 2004 | 2.423 | 2.423 | 2.368 | 2.390 | 354,137 | -0.04(-1.57%) |
Aug 10, 2004 | 2.385 | 2.441 | 2.385 | 2.428 | 242,282 | +0.05(+2.29%) |
Aug 09, 2004 | 2.405 | 2.417 | 2.370 | 2.373 | 183,546 | -0.03(-1.44%) |
Aug 06, 2004 | 2.431 | 2.446 | 2.403 | 2.408 | 506,157 | -0.03(-1.40%) |
Aug 05, 2004 | 2.489 | 2.489 | 2.424 | 2.442 | 485,427 | -0.04(-1.66%) |
Aug 04, 2004 | 2.480 | 2.508 | 2.457 | 2.483 | 174,477 | +0.00(+0.05%) |
Aug 03, 2004 | 2.495 | 2.496 | 2.461 | 2.482 | 322,610 | -0.02(-0.63%) |