Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.942 | 3.034 | 2.942 | 3.034 | 3,865 | +0.12(+4.22%) |
Oct 28, 2004 | 2.781 | 3.039 | 2.781 | 2.911 | 27,061 | +0.10(+3.73%) |
Oct 27, 2004 | 2.858 | 2.860 | 2.695 | 2.807 | 20,876 | -0.09(-3.13%) |
Oct 26, 2004 | 2.929 | 3.087 | 2.897 | 2.897 | 3,865 | -0.01(-0.27%) |
Oct 25, 2004 | 2.860 | 2.916 | 2.839 | 2.905 | 6,958 | +0.03(+0.94%) |
Oct 22, 2004 | 3.104 | 3.104 | 2.878 | 2.878 | 13,917 | -0.23(-7.25%) |
Oct 21, 2004 | 3.158 | 3.161 | 3.070 | 3.103 | 11,984 | -0.02(-0.58%) |
Oct 20, 2004 | 3.104 | 3.162 | 3.104 | 3.121 | 12,371 | -0.02(-0.58%) |
Oct 19, 2004 | 3.169 | 3.271 | 3.138 | 3.139 | 10,438 | -0.15(-4.44%) |
Oct 18, 2004 | 3.182 | 3.286 | 3.136 | 3.285 | 132,215 | +0.11(+3.50%) |
Oct 15, 2004 | 3.117 | 3.201 | 3.117 | 3.174 | 10,438 | -0.05(-1.56%) |
Oct 14, 2004 | 2.988 | 3.232 | 2.975 | 3.224 | 58,375 | +0.16(+5.06%) |
Oct 13, 2004 | 3.098 | 3.110 | 3.069 | 3.069 | 5,025 | -0.02(-0.50%) |
Oct 12, 2004 | 3.104 | 3.104 | 3.019 | 3.085 | 11,211 | -0.02(-0.58%) |
Oct 11, 2004 | 3.108 | 3.206 | 2.916 | 3.103 | 52,190 | -0.05(-1.56%) |
Oct 08, 2004 | 3.057 | 3.220 | 3.055 | 3.152 | 92,396 | -0.00(-0.12%) |
Oct 07, 2004 | 2.776 | 3.195 | 2.763 | 3.156 | 155,797 | +0.39(+14.07%) |
Oct 06, 2004 | 2.716 | 2.768 | 2.716 | 2.766 | 9,278 | +0.04(+1.52%) |
Oct 05, 2004 | 2.710 | 2.754 | 2.700 | 2.725 | 51,030 | -0.01(-0.38%) |
Oct 04, 2004 | 2.754 | 2.754 | 2.588 | 2.735 | 30,541 | +0.02(+0.71%) |
Oct 01, 2004 | 2.708 | 2.716 | 2.658 | 2.716 | 16,623 | +0.02(+0.72%) |
Sep 30, 2004 | 2.755 | 2.755 | 2.664 | 2.697 | 11,597 | -0.05(-1.74%) |
Sep 29, 2004 | 2.716 | 2.748 | 2.588 | 2.744 | 27,448 | +0.05(+1.97%) |
Sep 28, 2004 | 2.593 | 2.703 | 2.519 | 2.691 | 71,133 | +0.09(+3.53%) |
Sep 27, 2004 | 2.716 | 2.716 | 2.519 | 2.600 | 94,329 | -0.11(-4.15%) |
Sep 24, 2004 | 2.625 | 2.715 | 2.600 | 2.712 | 32,473 | +0.00(+0.00%) |
Sep 23, 2004 | 2.677 | 2.713 | 2.666 | 2.712 | 20,876 | +0.02(+0.82%) |
Sep 22, 2004 | 2.600 | 2.700 | 2.587 | 2.690 | 55,283 | +0.12(+4.63%) |
Sep 21, 2004 | 2.491 | 2.597 | 2.491 | 2.571 | 15,850 | -0.03(-1.09%) |
Sep 20, 2004 | 2.490 | 2.600 | 2.490 | 2.600 | 49,484 | +0.04(+1.67%) |
Sep 17, 2004 | 2.457 | 2.571 | 2.399 | 2.557 | 69,587 | +0.07(+2.81%) |
Sep 16, 2004 | 2.482 | 2.487 | 2.478 | 2.487 | 20,489 | +0.03(+1.05%) |
Sep 15, 2004 | 2.342 | 2.473 | 2.342 | 2.461 | 251,673 | +0.12(+5.14%) |
Sep 14, 2004 | 2.341 | 2.351 | 2.323 | 2.341 | 10,438 | -0.01(-0.54%) |
Sep 13, 2004 | 2.332 | 2.354 | 2.332 | 2.354 | 8,891 | +0.02(+0.99%) |
Sep 10, 2004 | 2.341 | 2.341 | 2.253 | 2.331 | 34,406 | +0.00(+0.17%) |
Sep 09, 2004 | 2.298 | 2.329 | 2.296 | 2.327 | 5,412 | +0.02(+0.67%) |
Sep 08, 2004 | 2.253 | 2.334 | 2.253 | 2.311 | 4,639 | +0.01(+0.61%) |
Sep 07, 2004 | 2.297 | 2.297 | 2.297 | 2.297 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 2.328 | 2.328 | 2.297 | 2.297 | 3,092 | -0.03(-1.32%) |
Sep 02, 2004 | 2.296 | 2.328 | 2.296 | 2.328 | 34,793 | +0.03(+1.17%) |
Sep 01, 2004 | 2.318 | 2.318 | 2.253 | 2.301 | 12,371 | +0.01(+0.51%) |
Aug 31, 2004 | 2.289 | 2.289 | 2.276 | 2.289 | 5,412 | +0.01(+0.23%) |
Aug 30, 2004 | 2.312 | 2.318 | 2.284 | 2.284 | 5,798 | +0.00(+0.06%) |
Aug 27, 2004 | 2.312 | 2.312 | 2.278 | 2.283 | 29,381 | +0.00(+0.00%) |
Aug 26, 2004 | 2.263 | 2.283 | 2.241 | 2.283 | 13,144 | +0.02(+0.91%) |
Aug 25, 2004 | 2.265 | 2.276 | 2.250 | 2.262 | 2,319 | -0.01(-0.62%) |
Aug 24, 2004 | 2.234 | 2.283 | 2.234 | 2.276 | 38,272 | +0.02(+0.74%) |
Aug 23, 2004 | 2.237 | 2.275 | 2.236 | 2.259 | 22,120 | +0.00(+0.17%) |
Aug 20, 2004 | 2.239 | 2.272 | 2.237 | 2.256 | 43,298 | +0.02(+1.10%) |
Aug 19, 2004 | 2.231 | 2.243 | 2.231 | 2.231 | 11,597 | -0.00(-0.17%) |
Aug 18, 2004 | 2.216 | 2.258 | 2.212 | 2.235 | 58,387 | +0.00(+0.12%) |
Aug 17, 2004 | 2.217 | 2.244 | 2.212 | 2.232 | 38,272 | +0.00(+0.06%) |
Aug 16, 2004 | 2.301 | 2.315 | 2.231 | 2.231 | 6,958 | -0.02(-0.69%) |
Aug 13, 2004 | 2.250 | 2.250 | 2.197 | 2.247 | 37,113 | -0.00(-0.17%) |
Aug 12, 2004 | 2.182 | 2.283 | 2.182 | 2.250 | 45,618 | +0.04(+1.70%) |
Aug 11, 2004 | 2.212 | 2.239 | 2.212 | 2.213 | 63,401 | -0.03(-1.33%) |
Aug 10, 2004 | 2.223 | 2.302 | 2.223 | 2.243 | 40,592 | +0.03(+1.40%) |
Aug 09, 2004 | 2.212 | 2.226 | 2.199 | 2.212 | 23,582 | -0.00(-0.06%) |
Aug 06, 2004 | 2.213 | 2.213 | 2.212 | 2.213 | 17,396 | +0.00(+0.00%) |
Aug 05, 2004 | 2.166 | 2.218 | 2.166 | 2.213 | 59,535 | +0.07(+3.38%) |
Aug 04, 2004 | 2.134 | 2.140 | 2.128 | 2.140 | 14,690 | -0.01(-0.36%) |
Aug 03, 2004 | 2.156 | 2.156 | 2.134 | 2.148 | 10,438 | -0.01(-0.49%) |