Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.017 | 2.078 | 1.992 | 2.078 | 27,488 | +0.06(+3.03%) |
Oct 28, 2004 | 2.017 | 2.017 | 2.017 | 2.017 | 8,180 | +0.02(+0.76%) |
Oct 27, 2004 | 1.956 | 2.017 | 1.956 | 2.002 | 29,451 | +0.00(+0.00%) |
Oct 26, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 3,926 | +0.03(+1.55%) |
Oct 25, 2004 | 2.017 | 2.017 | 1.956 | 1.971 | 28,469 | -0.03(-1.53%) |
Oct 22, 2004 | 2.017 | 2.017 | 2.002 | 2.002 | 2,617 | +0.00(+0.00%) |
Oct 21, 2004 | 2.047 | 2.047 | 1.971 | 2.002 | 32,723 | -0.05(-2.24%) |
Oct 20, 2004 | 2.093 | 2.124 | 2.047 | 2.047 | 9,489 | +0.03(+1.52%) |
Oct 19, 2004 | 2.216 | 2.216 | 2.017 | 2.017 | 65,447 | -0.18(-8.33%) |
Oct 18, 2004 | 2.216 | 2.231 | 2.200 | 2.200 | 22,579 | -0.09(-4.00%) |
Oct 15, 2004 | 2.322 | 2.322 | 2.216 | 2.292 | 20,616 | -0.02(-0.66%) |
Oct 14, 2004 | 2.338 | 2.338 | 2.216 | 2.307 | 13,416 | +0.02(+0.67%) |
Oct 13, 2004 | 2.316 | 2.338 | 2.277 | 2.292 | 32,396 | -0.02(-1.06%) |
Oct 12, 2004 | 2.338 | 2.353 | 2.283 | 2.316 | 14,725 | -0.02(-0.91%) |
Oct 11, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.414 | 2.414 | 2.338 | 2.338 | 15,053 | -0.08(-3.16%) |
Oct 07, 2004 | 2.408 | 2.491 | 2.408 | 2.414 | 63,157 | +0.01(+0.25%) |
Oct 06, 2004 | 2.353 | 2.408 | 2.338 | 2.408 | 42,213 | +0.09(+3.68%) |
Oct 05, 2004 | 2.429 | 2.429 | 2.307 | 2.322 | 127,950 | -0.08(-3.18%) |
Oct 04, 2004 | 2.231 | 2.429 | 2.200 | 2.399 | 107,007 | +0.14(+6.08%) |
Oct 01, 2004 | 2.139 | 2.292 | 2.139 | 2.261 | 26,506 | +0.15(+7.25%) |
Sep 30, 2004 | 2.047 | 2.139 | 2.047 | 2.109 | 32,069 | +0.05(+2.22%) |
Sep 29, 2004 | 1.855 | 2.063 | 1.855 | 2.063 | 68,720 | +0.21(+11.57%) |
Sep 28, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 981 | +0.00(+0.00%) |
Sep 27, 2004 | 1.803 | 1.889 | 1.803 | 1.849 | 74,610 | +0.05(+2.54%) |
Sep 24, 2004 | 1.772 | 1.803 | 1.772 | 1.803 | 8,835 | +0.08(+4.42%) |
Sep 23, 2004 | 1.727 | 1.742 | 1.727 | 1.727 | 89,663 | +0.02(+1.25%) |
Sep 22, 2004 | 1.711 | 1.711 | 1.702 | 1.705 | 73,956 | -0.01(-0.36%) |
Sep 21, 2004 | 1.711 | 1.711 | 1.690 | 1.711 | 646,298 | +0.00(+0.00%) |
Sep 20, 2004 | 1.711 | 1.711 | 1.696 | 1.711 | 112,243 | +0.02(+1.27%) |
Sep 17, 2004 | 1.711 | 1.711 | 1.690 | 1.690 | 116,497 | -0.02(-0.98%) |
Sep 16, 2004 | 1.711 | 1.717 | 1.690 | 1.707 | 72,647 | -0.02(-1.15%) |
Sep 15, 2004 | 1.727 | 1.727 | 1.711 | 1.727 | 4,581 | +0.01(+0.53%) |
Sep 14, 2004 | 1.757 | 1.757 | 1.705 | 1.717 | 251,320 | -0.04(-2.26%) |
Sep 13, 2004 | 1.852 | 1.852 | 1.757 | 1.757 | 294,843 | -0.10(-5.27%) |
Sep 10, 2004 | 1.870 | 1.870 | 1.852 | 1.855 | 54,649 | -0.01(-0.49%) |
Sep 09, 2004 | 1.849 | 1.864 | 1.849 | 1.864 | 3,926 | +0.02(+0.83%) |
Sep 08, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 30,760 | -0.02(-0.82%) |
Sep 07, 2004 | 1.849 | 1.864 | 1.849 | 1.864 | 16,361 | -0.02(-0.81%) |
Sep 03, 2004 | 1.849 | 1.879 | 1.849 | 1.879 | 4,908 | +0.03(+1.65%) |
Sep 02, 2004 | 1.864 | 1.895 | 1.849 | 1.849 | 12,435 | -0.04(-1.94%) |
Sep 01, 2004 | 1.885 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.910 | 1.910 | 1.885 | 1.885 | 4,908 | -0.02(-1.28%) |
Aug 30, 2004 | 1.879 | 1.910 | 1.864 | 1.910 | 21,597 | +0.05(+2.80%) |
Aug 27, 2004 | 1.864 | 1.864 | 1.849 | 1.858 | 31,742 | +0.01(+0.50%) |
Aug 26, 2004 | 1.849 | 1.870 | 1.849 | 1.849 | 8,508 | -0.02(-0.82%) |
Aug 25, 2004 | 1.849 | 1.864 | 1.849 | 1.864 | 5,235 | +0.00(+0.00%) |
Aug 24, 2004 | 1.849 | 1.870 | 1.849 | 1.864 | 981 | +0.00(+0.00%) |
Aug 23, 2004 | 1.849 | 1.879 | 1.849 | 1.864 | 6,872 | -0.02(-0.81%) |
Aug 20, 2004 | 1.849 | 1.879 | 1.849 | 1.879 | 12,435 | +0.05(+2.50%) |
Aug 19, 2004 | 1.834 | 1.843 | 1.834 | 1.834 | 7,526 | +0.00(+0.00%) |
Aug 18, 2004 | 1.788 | 1.834 | 1.788 | 1.834 | 20,288 | +0.03(+1.69%) |
Aug 17, 2004 | 1.843 | 1.843 | 1.803 | 1.803 | 8,835 | +0.00(+0.00%) |
Aug 16, 2004 | 1.834 | 1.834 | 1.788 | 1.803 | 9,162 | +0.00(+0.00%) |
Aug 13, 2004 | 1.849 | 1.849 | 1.772 | 1.803 | 80,828 | -0.05(-2.64%) |
Aug 12, 2004 | 1.895 | 1.895 | 1.852 | 1.852 | 39,268 | -0.04(-2.26%) |
Aug 11, 2004 | 1.870 | 1.910 | 1.870 | 1.895 | 17,670 | -0.02(-0.80%) |
Aug 10, 2004 | 1.885 | 1.910 | 1.885 | 1.910 | 37,305 | -0.00(-0.16%) |
Aug 09, 2004 | 1.913 | 1.913 | 1.913 | 1.913 | 1,308 | +0.00(+0.00%) |
Aug 06, 2004 | 1.925 | 1.925 | 1.879 | 1.913 | 105,698 | -0.01(-0.63%) |
Aug 05, 2004 | 1.931 | 1.931 | 1.925 | 1.925 | 9,489 | +0.02(+0.80%) |
Aug 04, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 17,343 | +0.00(+0.00%) |
Aug 03, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 3,272 | -0.02(-0.79%) |