Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,521 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,580 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,495 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.116 | 2.143 | 775,163 | +0.01(+0.36%) |
Oct 25, 2004 | 2.134 | 2.136 | 2.110 | 2.135 | 1,091,556 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.099 | 2.113 | 980,818 | +0.00(+0.12%) |
Oct 21, 2004 | 2.100 | 2.113 | 2.100 | 2.110 | 1,392,129 | +0.01(+0.68%) |
Oct 20, 2004 | 2.083 | 2.112 | 2.083 | 2.096 | 522,048 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.078 | 2.079 | 537,868 | -0.01(-0.31%) |
Oct 18, 2004 | 2.101 | 2.104 | 2.083 | 2.086 | 838,441 | -0.02(-0.96%) |
Oct 15, 2004 | 2.120 | 2.120 | 2.099 | 2.106 | 6,003,558 | -0.01(-0.60%) |
Oct 14, 2004 | 2.119 | 2.141 | 2.115 | 2.119 | 5,726,714 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.114 | 2,325,489 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.083 | 2.087 | 2,143,563 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,737 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,562,783 | +0.01(+0.54%) |
Oct 07, 2004 | 2.079 | 2.092 | 2.066 | 2.068 | 2,649,791 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.080 | 1,922,087 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.090 | 3,852,085 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.128 | 2.101 | 2.117 | 2,222,661 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.121 | 2.088 | 2.121 | 1,803,440 | +0.02(+0.74%) |
Sep 30, 2004 | 2.051 | 2.116 | 2.051 | 2.106 | 988,728 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.032 | 2.051 | 688,154 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.045 | 2.056 | 759,343 | +0.02(+1.14%) |
Sep 27, 2004 | 2.082 | 2.083 | 2.033 | 2.033 | 830,531 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.082 | 925,449 | +0.02(+0.93%) |
Sep 23, 2004 | 2.083 | 2.101 | 2.051 | 2.063 | 759,343 | -0.03(-1.21%) |
Sep 22, 2004 | 2.083 | 2.096 | 2.073 | 2.089 | 1,059,916 | +0.01(+0.27%) |
Sep 21, 2004 | 2.050 | 2.086 | 2.043 | 2.083 | 5,663,435 | +0.03(+1.70%) |
Sep 20, 2004 | 2.064 | 2.071 | 2.042 | 2.048 | 1,249,752 | -0.01(-0.42%) |
Sep 17, 2004 | 2.035 | 2.057 | 2.035 | 2.057 | 616,966 | -0.00(-0.15%) |
Sep 16, 2004 | 2.041 | 2.066 | 2.041 | 2.060 | 466,679 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.051 | 2.027 | 2.028 | 348,032 | -0.02(-0.89%) |
Sep 14, 2004 | 2.053 | 2.053 | 2.038 | 2.046 | 814,712 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.059 | 1,059,916 | +0.01(+0.27%) |
Sep 10, 2004 | 2.051 | 2.067 | 2.046 | 2.054 | 466,679 | +0.00(+0.17%) |
Sep 09, 2004 | 2.047 | 2.070 | 2.029 | 2.050 | 885,900 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.033 | 2.058 | 719,794 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.054 | 2.010 | 2.054 | 1,439,588 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.031 | 1.992 | 2.026 | 1,534,506 | +0.00(+0.02%) |
Sep 02, 2004 | 2.037 | 2.037 | 2.015 | 2.025 | 719,794 | -0.00(-0.22%) |
Sep 01, 2004 | 2.010 | 2.031 | 2.008 | 2.030 | 933,359 | +0.02(+0.98%) |
Aug 31, 2004 | 1.945 | 2.010 | 1.945 | 2.010 | 2,515,324 | +0.06(+2.82%) |
Aug 30, 2004 | 1.963 | 1.963 | 1.942 | 1.955 | 371,761 | -0.01(-0.39%) |
Aug 27, 2004 | 1.967 | 1.981 | 1.962 | 1.963 | 474,589 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.968 | 1.944 | 1.959 | 1,320,941 | +0.00(+0.15%) |
Aug 25, 2004 | 1.953 | 1.969 | 1.947 | 1.956 | 901,720 | -0.01(-0.33%) |
Aug 24, 2004 | 1.970 | 1.977 | 1.952 | 1.963 | 537,868 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 2.000 | 1.946 | 1.946 | 1,360,490 | -0.05(-2.66%) |
Aug 20, 2004 | 2.008 | 2.009 | 1.986 | 2.000 | 1,091,556 | -0.02(-0.83%) |
Aug 19, 2004 | 1.958 | 2.023 | 1.952 | 2.016 | 1,202,293 | +1.01(+99.85%) |
Aug 17, 2004 | 1.005 | 1.009 | 1.001 | 1.009 | 122,602 | +0.01(+0.86%) |
Aug 16, 2004 | 1.006 | 1.006 | 0.9932 | 1.000 | 128,534 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9894 | 1.004 | 0.9886 | 1.004 | 140,399 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9881 | 0.9881 | 0.9821 | 0.9831 | 136,444 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9745 | 1.005 | 0.9742 | 1.004 | 249,159 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9757 | 0.9886 | 0.9745 | 0.9871 | 213,565 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9684 | 0.9768 | 0.9684 | 0.9755 | 132,489 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9616 | 0.9616 | 0.9469 | 0.9588 | 152,264 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9664 | 0.9694 | 0.9588 | 0.9588 | 92,940 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9611 | 0.9725 | 0.9608 | 0.9697 | 65,256 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9588 | 0.9697 | 0.9588 | 0.9666 | 69,210 | +0.01(+1.06%) |