Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.817 | 2.841 | 2.808 | 2.830 | 460,805 | +0.04(+1.28%) |
Oct 28, 2004 | 2.814 | 2.828 | 2.786 | 2.795 | 477,197 | -0.01(-0.49%) |
Oct 27, 2004 | 2.795 | 2.826 | 2.781 | 2.808 | 502,696 | +0.02(+0.79%) |
Oct 26, 2004 | 2.745 | 2.786 | 2.744 | 2.786 | 442,591 | +0.06(+2.03%) |
Oct 25, 2004 | 2.816 | 2.816 | 2.728 | 2.731 | 335,131 | -0.07(-2.64%) |
Oct 22, 2004 | 2.719 | 2.819 | 2.719 | 2.805 | 103,817 | +0.07(+2.65%) |
Oct 21, 2004 | 2.677 | 2.733 | 2.677 | 2.733 | 165,744 | +0.04(+1.57%) |
Oct 20, 2004 | 2.745 | 2.745 | 2.677 | 2.690 | 80,140 | -0.08(-2.78%) |
Oct 19, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 1,821 | +0.01(+0.42%) |
Oct 18, 2004 | 2.731 | 2.767 | 2.731 | 2.756 | 67,390 | +0.03(+1.11%) |
Oct 15, 2004 | 2.723 | 2.762 | 2.703 | 2.725 | 369,737 | +0.02(+0.69%) |
Oct 14, 2004 | 2.802 | 2.802 | 2.685 | 2.707 | 387,950 | -0.08(-2.91%) |
Oct 13, 2004 | 2.839 | 2.869 | 2.753 | 2.788 | 398,879 | -0.06(-2.25%) |
Oct 12, 2004 | 2.882 | 2.882 | 2.828 | 2.852 | 225,849 | -0.03(-1.01%) |
Oct 11, 2004 | 2.907 | 2.907 | 2.865 | 2.881 | 165,744 | +0.02(+0.56%) |
Oct 08, 2004 | 2.841 | 2.882 | 2.841 | 2.865 | 45,534 | +0.04(+1.34%) |
Oct 07, 2004 | 2.800 | 2.828 | 2.771 | 2.828 | 132,959 | +0.02(+0.68%) |
Oct 06, 2004 | 2.860 | 2.876 | 2.795 | 2.808 | 109,281 | -0.05(-1.82%) |
Oct 05, 2004 | 2.819 | 2.879 | 2.778 | 2.860 | 560,980 | +0.05(+1.96%) |
Oct 04, 2004 | 2.725 | 2.818 | 2.725 | 2.806 | 147,530 | +0.09(+3.48%) |
Oct 01, 2004 | 2.660 | 2.716 | 2.660 | 2.711 | 47,355 | +0.06(+2.45%) |
Sep 30, 2004 | 2.655 | 2.677 | 2.641 | 2.646 | 173,029 | +0.01(+0.23%) |
Sep 29, 2004 | 2.575 | 2.654 | 2.561 | 2.640 | 103,817 | +0.06(+2.32%) |
Sep 28, 2004 | 2.593 | 2.594 | 2.570 | 2.580 | 163,922 | -0.00(-0.02%) |
Sep 27, 2004 | 2.545 | 2.589 | 2.545 | 2.581 | 98,353 | +0.03(+0.99%) |
Sep 24, 2004 | 2.556 | 2.560 | 2.526 | 2.556 | 91,068 | -0.01(-0.24%) |
Sep 23, 2004 | 2.531 | 2.572 | 2.526 | 2.562 | 185,779 | +0.02(+0.67%) |
Sep 22, 2004 | 2.571 | 2.571 | 2.529 | 2.545 | 103,817 | -0.02(-0.83%) |
Sep 21, 2004 | 2.542 | 2.567 | 2.542 | 2.566 | 145,709 | +0.01(+0.54%) |
Sep 20, 2004 | 2.529 | 2.578 | 2.525 | 2.552 | 604,693 | +0.02(+0.91%) |
Sep 17, 2004 | 2.607 | 2.630 | 2.529 | 2.529 | 258,633 | -0.07(-2.81%) |
Sep 16, 2004 | 2.515 | 2.602 | 2.504 | 2.602 | 214,921 | +0.09(+3.72%) |
Sep 15, 2004 | 2.490 | 2.523 | 2.482 | 2.509 | 92,889 | +0.01(+0.22%) |
Sep 14, 2004 | 2.498 | 2.537 | 2.471 | 2.504 | 149,351 | -0.01(-0.44%) |
Sep 13, 2004 | 2.454 | 2.528 | 2.454 | 2.515 | 438,949 | +0.08(+3.11%) |
Sep 10, 2004 | 2.375 | 2.439 | 2.375 | 2.439 | 85,604 | +0.05(+2.09%) |
Sep 09, 2004 | 2.430 | 2.434 | 2.388 | 2.389 | 132,959 | -0.04(-1.67%) |
Sep 08, 2004 | 2.486 | 2.486 | 2.429 | 2.429 | 216,742 | -0.06(-2.27%) |
Sep 07, 2004 | 2.471 | 2.518 | 2.471 | 2.486 | 657,513 | +0.03(+1.12%) |
Sep 03, 2004 | 2.439 | 2.459 | 2.429 | 2.459 | 112,924 | +0.03(+1.27%) |
Sep 02, 2004 | 2.418 | 2.444 | 2.401 | 2.428 | 581,015 | +0.01(+0.29%) |
Sep 01, 2004 | 2.442 | 2.468 | 2.399 | 2.421 | 280,490 | -0.03(-1.41%) |
Aug 31, 2004 | 2.476 | 2.496 | 2.447 | 2.455 | 138,423 | -0.03(-1.37%) |
Aug 30, 2004 | 2.504 | 2.516 | 2.489 | 2.489 | 47,355 | -0.03(-1.11%) |
Aug 27, 2004 | 2.498 | 2.526 | 2.498 | 2.517 | 278,668 | +0.02(+0.79%) |
Aug 26, 2004 | 2.451 | 2.498 | 2.451 | 2.498 | 553,695 | +0.06(+2.34%) |
Aug 25, 2004 | 2.398 | 2.509 | 2.398 | 2.440 | 422,556 | +0.04(+1.76%) |
Aug 24, 2004 | 2.395 | 2.428 | 2.395 | 2.398 | 846,935 | +0.00(+0.11%) |
Aug 23, 2004 | 2.361 | 2.419 | 2.348 | 2.395 | 1,220,315 | +0.03(+1.47%) |
Aug 20, 2004 | 2.326 | 2.375 | 2.325 | 2.361 | 983,537 | +0.04(+1.90%) |
Aug 19, 2004 | 2.322 | 2.364 | 2.303 | 2.317 | 553,695 | -0.00(-0.17%) |
Aug 18, 2004 | 2.279 | 2.327 | 2.279 | 2.321 | 546,409 | +0.05(+2.27%) |
Aug 17, 2004 | 2.218 | 2.273 | 2.218 | 2.269 | 107,460 | +0.05(+2.30%) |
Aug 16, 2004 | 2.218 | 2.218 | 2.210 | 2.218 | 23,677 | +0.00(+0.12%) |
Aug 13, 2004 | 2.203 | 2.215 | 2.187 | 2.215 | 466,269 | +0.01(+0.50%) |
Aug 12, 2004 | 2.180 | 2.231 | 2.180 | 2.204 | 176,672 | +0.04(+1.83%) |
Aug 11, 2004 | 2.165 | 2.165 | 2.165 | 2.165 | 3,642 | +0.00(+0.00%) |
Aug 10, 2004 | 2.156 | 2.165 | 2.156 | 2.165 | 109,281 | +0.01(+0.51%) |
Aug 09, 2004 | 2.148 | 2.168 | 2.148 | 2.154 | 9,106 | -0.01(-0.36%) |
Aug 06, 2004 | 2.169 | 2.169 | 2.155 | 2.162 | 107,460 | -0.01(-0.43%) |
Aug 05, 2004 | 2.157 | 2.171 | 2.157 | 2.171 | 673,905 | +0.00(+0.03%) |
Aug 04, 2004 | 2.196 | 2.196 | 2.170 | 2.170 | 76,497 | -0.03(-1.17%) |
Aug 03, 2004 | 2.196 | 2.196 | 2.196 | 2.196 | 38,248 | -0.00(-0.03%) |