Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,805 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,723 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,854 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.116 | 2.142 | 775,245 | +0.01(+0.36%) |
Oct 25, 2004 | 2.133 | 2.135 | 2.110 | 2.135 | 1,091,671 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.098 | 2.113 | 980,922 | +0.00(+0.12%) |
Oct 21, 2004 | 2.099 | 2.113 | 2.099 | 2.110 | 1,392,277 | +0.01(+0.68%) |
Oct 20, 2004 | 2.083 | 2.112 | 2.083 | 2.096 | 522,103 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.078 | 2.079 | 537,925 | -0.01(-0.31%) |
Oct 18, 2004 | 2.100 | 2.103 | 2.083 | 2.086 | 838,530 | -0.02(-0.96%) |
Oct 15, 2004 | 2.120 | 2.120 | 2.098 | 2.106 | 6,004,195 | -0.01(-0.60%) |
Oct 14, 2004 | 2.119 | 2.140 | 2.115 | 2.119 | 5,727,321 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.114 | 2,325,735 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.083 | 2.087 | 2,143,790 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,749 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,563,055 | +0.01(+0.54%) |
Oct 07, 2004 | 2.079 | 2.091 | 2.066 | 2.068 | 2,650,073 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.080 | 1,922,291 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.089 | 3,852,494 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.128 | 2.101 | 2.117 | 2,222,897 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.121 | 2.088 | 2.121 | 1,803,631 | +0.02(+0.74%) |
Sep 30, 2004 | 2.050 | 2.116 | 2.050 | 2.106 | 988,833 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.032 | 2.050 | 688,227 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.044 | 2.056 | 759,423 | +0.02(+1.14%) |
Sep 27, 2004 | 2.082 | 2.083 | 2.033 | 2.033 | 830,619 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.082 | 925,547 | +0.02(+0.93%) |
Sep 23, 2004 | 2.083 | 2.100 | 2.050 | 2.063 | 759,423 | -0.03(-1.21%) |
Sep 22, 2004 | 2.083 | 2.096 | 2.073 | 2.088 | 1,060,029 | +0.01(+0.27%) |
Sep 21, 2004 | 2.049 | 2.085 | 2.043 | 2.083 | 5,664,036 | +0.03(+1.70%) |
Sep 20, 2004 | 2.064 | 2.071 | 2.041 | 2.048 | 1,249,885 | -0.01(-0.42%) |
Sep 17, 2004 | 2.035 | 2.057 | 2.035 | 2.056 | 617,031 | -0.00(-0.15%) |
Sep 16, 2004 | 2.040 | 2.066 | 2.040 | 2.059 | 466,729 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.050 | 2.027 | 2.028 | 348,069 | -0.02(-0.89%) |
Sep 14, 2004 | 2.053 | 2.053 | 2.038 | 2.046 | 814,798 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.059 | 1,060,029 | +0.01(+0.27%) |
Sep 10, 2004 | 2.050 | 2.067 | 2.046 | 2.053 | 466,729 | +0.00(+0.17%) |
Sep 09, 2004 | 2.046 | 2.070 | 2.029 | 2.050 | 885,994 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.033 | 2.058 | 719,870 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.054 | 2.009 | 2.054 | 1,439,741 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.031 | 1.992 | 2.026 | 1,534,669 | +0.00(+0.03%) |
Sep 02, 2004 | 2.037 | 2.037 | 2.015 | 2.025 | 719,870 | -0.00(-0.22%) |
Sep 01, 2004 | 2.010 | 2.031 | 2.007 | 2.030 | 933,458 | +0.02(+0.98%) |
Aug 31, 2004 | 1.945 | 2.010 | 1.945 | 2.010 | 2,515,591 | +0.06(+2.82%) |
Aug 30, 2004 | 1.962 | 1.962 | 1.942 | 1.955 | 371,801 | -0.01(-0.39%) |
Aug 27, 2004 | 1.967 | 1.981 | 1.961 | 1.962 | 474,639 | +0.00(+0.18%) |
Aug 26, 2004 | 1.952 | 1.967 | 1.944 | 1.959 | 1,321,081 | +0.00(+0.15%) |
Aug 25, 2004 | 1.952 | 1.968 | 1.947 | 1.956 | 901,815 | -0.01(-0.33%) |
Aug 24, 2004 | 1.969 | 1.977 | 1.952 | 1.962 | 537,925 | +0.02(+0.83%) |
Aug 23, 2004 | 1.995 | 1.999 | 1.946 | 1.946 | 1,360,634 | -0.05(-2.66%) |
Aug 20, 2004 | 2.008 | 2.009 | 1.986 | 1.999 | 1,091,671 | -0.02(-0.83%) |
Aug 19, 2004 | 1.957 | 2.023 | 1.952 | 2.016 | 1,202,421 | +1.01(+99.85%) |
Aug 17, 2004 | 1.004 | 1.009 | 1.001 | 1.009 | 122,615 | +0.01(+0.86%) |
Aug 16, 2004 | 1.006 | 1.006 | 0.9931 | 1.000 | 128,548 | -0.00(-0.35%) |
Aug 13, 2004 | 0.9893 | 1.004 | 0.9885 | 1.004 | 140,414 | +0.02(+2.11%) |
Aug 12, 2004 | 0.9880 | 0.9880 | 0.9820 | 0.9830 | 136,458 | -0.02(-2.09%) |
Aug 11, 2004 | 0.9744 | 1.005 | 0.9741 | 1.004 | 249,185 | +0.02(+1.72%) |
Aug 10, 2004 | 0.9756 | 0.9885 | 0.9744 | 0.9870 | 213,587 | +0.01(+1.19%) |
Aug 09, 2004 | 0.9683 | 0.9767 | 0.9683 | 0.9754 | 132,503 | +0.02(+1.74%) |
Aug 06, 2004 | 0.9615 | 0.9615 | 0.9468 | 0.9587 | 152,280 | +0.00(+0.00%) |
Aug 05, 2004 | 0.9663 | 0.9693 | 0.9587 | 0.9587 | 92,950 | -0.01(-1.12%) |
Aug 04, 2004 | 0.9610 | 0.9724 | 0.9607 | 0.9696 | 65,262 | +0.00(+0.31%) |
Aug 03, 2004 | 0.9587 | 0.9696 | 0.9587 | 0.9665 | 69,218 | +0.01(+1.06%) |