Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.227 | 2.231 | 2.185 | 2.188 | 3,300,629 | -0.03(-1.33%) |
Nov 29, 2004 | 2.217 | 2.231 | 2.187 | 2.218 | 3,598,120 | +0.02(+0.88%) |
Nov 26, 2004 | 2.156 | 2.207 | 2.156 | 2.199 | 1,699,172 | +0.04(+1.96%) |
Nov 24, 2004 | 2.118 | 2.169 | 2.114 | 2.156 | 3,771,837 | +0.06(+2.92%) |
Nov 23, 2004 | 2.118 | 2.134 | 2.075 | 2.095 | 6,592,572 | -0.03(-1.45%) |
Nov 22, 2004 | 2.123 | 2.134 | 2.105 | 2.126 | 2,644,846 | +0.00(+0.13%) |
Nov 19, 2004 | 2.158 | 2.178 | 2.123 | 2.123 | 1,976,034 | -0.03(-1.60%) |
Nov 18, 2004 | 2.199 | 2.201 | 2.146 | 2.158 | 2,557,987 | -0.02(-0.85%) |
Nov 17, 2004 | 2.372 | 2.372 | 2.164 | 2.176 | 3,608,977 | +0.03(+1.40%) |
Nov 16, 2004 | 2.193 | 2.196 | 2.143 | 2.146 | 3,123,654 | -0.05(-2.14%) |
Nov 15, 2004 | 2.213 | 2.248 | 2.190 | 2.193 | 4,362,476 | -0.02(-0.69%) |
Nov 12, 2004 | 2.140 | 2.230 | 2.140 | 2.208 | 5,574,154 | +0.08(+3.77%) |
Nov 11, 2004 | 2.091 | 2.141 | 2.084 | 2.128 | 2,914,108 | +0.04(+1.94%) |
Nov 10, 2004 | 2.103 | 2.140 | 2.074 | 2.088 | 2,096,551 | -0.02(-0.72%) |
Nov 09, 2004 | 2.095 | 2.111 | 2.058 | 2.103 | 3,479,775 | +0.04(+2.15%) |
Nov 08, 2004 | 2.082 | 2.118 | 2.023 | 2.059 | 4,210,473 | -0.06(-2.89%) |
Nov 05, 2004 | 2.164 | 2.188 | 2.102 | 2.120 | 3,825,038 | -0.04(-1.67%) |
Nov 04, 2004 | 2.118 | 2.161 | 2.099 | 2.156 | 6,112,678 | +0.09(+4.32%) |
Nov 03, 2004 | 2.061 | 2.085 | 2.047 | 2.066 | 2,390,784 | +0.04(+1.98%) |
Nov 02, 2004 | 2.037 | 2.068 | 2.012 | 2.026 | 3,652,406 | +0.00(+0.05%) |
Nov 01, 2004 | 2.000 | 2.035 | 1.976 | 2.025 | 7,258,127 | +0.04(+1.85%) |
Oct 29, 2004 | 2.003 | 2.031 | 1.971 | 1.989 | 5,442,781 | +0.05(+2.44%) |
Oct 28, 2004 | 1.934 | 2.008 | 1.899 | 1.941 | 8,699,981 | -0.11(-5.43%) |
Oct 27, 2004 | 2.107 | 2.108 | 2.041 | 2.053 | 2,717,590 | -0.02(-1.15%) |
Oct 26, 2004 | 2.022 | 2.094 | 2.013 | 2.076 | 6,539,371 | +0.06(+2.95%) |
Oct 25, 2004 | 2.027 | 2.070 | 1.965 | 2.017 | 7,621,847 | +0.00(+0.18%) |
Oct 22, 2004 | 2.115 | 2.115 | 1.987 | 2.013 | 10,429,554 | -0.10(-4.79%) |
Oct 21, 2004 | 2.095 | 2.158 | 2.082 | 2.115 | 5,406,951 | +0.04(+2.14%) |
Oct 20, 2004 | 2.026 | 2.132 | 2.022 | 2.070 | 6,767,375 | +0.02(+0.94%) |
Oct 19, 2004 | 2.141 | 2.199 | 2.025 | 2.051 | 4,713,168 | -0.09(-4.03%) |
Oct 18, 2004 | 2.194 | 2.238 | 2.127 | 2.137 | 4,633,909 | -0.06(-2.60%) |
Oct 15, 2004 | 2.210 | 2.221 | 2.173 | 2.194 | 4,260,417 | +0.07(+3.25%) |
Oct 14, 2004 | 2.114 | 2.156 | 2.044 | 2.125 | 5,730,500 | +0.01(+0.54%) |
Oct 13, 2004 | 2.280 | 2.280 | 2.095 | 2.114 | 10,487,098 | -0.26(-11.08%) |
Oct 12, 2004 | 2.349 | 2.396 | 2.314 | 2.377 | 4,199,616 | -0.03(-1.22%) |
Oct 11, 2004 | 2.451 | 2.468 | 2.316 | 2.407 | 8,457,862 | -0.04(-1.66%) |
Oct 08, 2004 | 2.496 | 2.570 | 2.441 | 2.447 | 5,435,181 | -0.02(-0.86%) |
Oct 07, 2004 | 2.537 | 2.538 | 2.467 | 2.468 | 2,353,869 | -0.02(-0.92%) |
Oct 06, 2004 | 2.467 | 2.526 | 2.464 | 2.491 | 3,414,631 | +0.04(+1.77%) |
Oct 05, 2004 | 2.516 | 2.516 | 2.425 | 2.448 | 3,315,829 | -0.02(-0.95%) |
Oct 04, 2004 | 2.533 | 2.533 | 2.429 | 2.472 | 4,143,158 | +0.04(+1.57%) |
Oct 01, 2004 | 2.418 | 2.461 | 2.395 | 2.433 | 4,269,103 | +0.05(+2.28%) |
Sep 30, 2004 | 2.285 | 2.418 | 2.285 | 2.379 | 8,651,123 | +0.11(+4.66%) |
Sep 29, 2004 | 2.349 | 2.349 | 2.234 | 2.273 | 3,694,750 | -0.04(-1.65%) |
Sep 28, 2004 | 2.257 | 2.321 | 2.257 | 2.311 | 4,188,759 | +0.09(+4.09%) |
Sep 27, 2004 | 2.192 | 2.272 | 2.187 | 2.221 | 3,912,982 | +0.05(+2.16%) |
Sep 24, 2004 | 2.129 | 2.199 | 2.129 | 2.174 | 3,345,144 | +0.05(+2.12%) |
Sep 23, 2004 | 2.151 | 2.183 | 2.121 | 2.129 | 2,564,502 | -0.03(-1.45%) |
Sep 22, 2004 | 2.128 | 2.187 | 2.128 | 2.160 | 3,940,126 | +0.03(+1.52%) |
Sep 21, 2004 | 2.118 | 2.135 | 2.076 | 2.128 | 2,996,623 | +0.08(+3.84%) |
Sep 20, 2004 | 2.003 | 2.090 | 1.953 | 2.049 | 4,207,216 | +0.04(+2.16%) |
Sep 17, 2004 | 2.086 | 2.112 | 2.003 | 2.006 | 4,541,622 | -0.06(-2.79%) |
Sep 16, 2004 | 2.088 | 2.091 | 2.054 | 2.063 | 2,693,704 | -0.02(-1.19%) |
Sep 15, 2004 | 2.099 | 2.138 | 2.081 | 2.088 | 1,972,777 | -0.01(-0.40%) |
Sep 14, 2004 | 2.083 | 2.118 | 2.083 | 2.096 | 1,492,883 | +0.02(+1.18%) |
Sep 13, 2004 | 2.066 | 2.102 | 2.038 | 2.072 | 1,693,743 | -0.01(-0.38%) |
Sep 10, 2004 | 2.114 | 2.140 | 2.074 | 2.080 | 1,589,513 | -0.05(-2.46%) |
Sep 09, 2004 | 2.139 | 2.141 | 2.109 | 2.132 | 1,782,774 | +0.02(+0.76%) |
Sep 08, 2004 | 2.105 | 2.141 | 2.095 | 2.116 | 2,119,351 | +0.01(+0.50%) |
Sep 07, 2004 | 2.063 | 2.123 | 2.063 | 2.105 | 2,537,358 | +0.05(+2.65%) |
Sep 03, 2004 | 2.056 | 2.082 | 2.045 | 2.051 | 1,155,220 | +0.01(+0.34%) |
Sep 02, 2004 | 2.035 | 2.062 | 2.017 | 2.044 | 1,834,889 | +0.01(+0.43%) |