Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.453 | 2,902,677 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,633,764 | +0.01(+0.44%) |
Nov 26, 2004 | 2.396 | 2.408 | 2.393 | 2.405 | 672,282 | +0.02(+0.81%) |
Nov 24, 2004 | 2.362 | 2.391 | 2.362 | 2.386 | 1,795,389 | +0.03(+1.16%) |
Nov 23, 2004 | 2.357 | 2.366 | 2.350 | 2.358 | 1,961,482 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.360 | 2.345 | 2.354 | 1,589,749 | +0.00(+0.17%) |
Nov 19, 2004 | 2.281 | 2.350 | 2.281 | 2.350 | 2,182,940 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.271 | 7,822,201 | +0.00(+0.20%) |
Nov 17, 2004 | 2.277 | 2.282 | 2.261 | 2.266 | 2,175,030 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.235 | 1,067,742 | +0.01(+0.32%) |
Nov 15, 2004 | 2.227 | 2.237 | 2.215 | 2.228 | 1,439,474 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.238 | 2.207 | 2.230 | 775,101 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.207 | 2.174 | 2.204 | 253,094 | +0.03(+1.44%) |
Nov 10, 2004 | 2.175 | 2.181 | 2.161 | 2.172 | 601,099 | -0.01(-0.51%) |
Nov 09, 2004 | 2.187 | 2.189 | 2.175 | 2.183 | 1,629,295 | -0.01(-0.51%) |
Nov 08, 2004 | 2.186 | 2.198 | 2.184 | 2.194 | 3,353,502 | +0.01(+0.44%) |
Nov 05, 2004 | 2.175 | 2.185 | 2.169 | 2.185 | 783,011 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.186 | 2.156 | 2.160 | 1,827,025 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.180 | 2.162 | 2.167 | 901,649 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.145 | 4,278,878 | -0.02(-0.80%) |
Nov 01, 2004 | 2.170 | 2.170 | 2.148 | 2.162 | 3,060,861 | -0.03(-1.52%) |
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,310 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,473 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,229 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.117 | 2.143 | 775,101 | +0.01(+0.36%) |
Oct 25, 2004 | 2.134 | 2.136 | 2.110 | 2.135 | 1,091,470 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.099 | 2.113 | 980,741 | +0.00(+0.12%) |
Oct 21, 2004 | 2.100 | 2.113 | 2.100 | 2.110 | 1,392,019 | +0.01(+0.68%) |
Oct 20, 2004 | 2.084 | 2.112 | 2.084 | 2.096 | 522,007 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.079 | 2.080 | 537,825 | -0.01(-0.32%) |
Oct 18, 2004 | 2.101 | 2.104 | 2.084 | 2.086 | 838,375 | -0.02(-0.96%) |
Oct 15, 2004 | 2.121 | 2.121 | 2.099 | 2.106 | 6,003,085 | -0.01(-0.60%) |
Oct 14, 2004 | 2.120 | 2.141 | 2.115 | 2.119 | 5,726,263 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.115 | 2,325,305 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.084 | 2.087 | 2,143,394 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,728 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,562,581 | +0.01(+0.54%) |
Oct 07, 2004 | 2.080 | 2.092 | 2.066 | 2.068 | 2,649,583 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.081 | 1,921,936 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.090 | 3,851,781 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.129 | 2.101 | 2.118 | 2,222,486 | -0.00(-0.19%) |
Oct 01, 2004 | 2.095 | 2.122 | 2.088 | 2.122 | 1,803,298 | +0.02(+0.74%) |
Sep 30, 2004 | 2.051 | 2.117 | 2.051 | 2.106 | 988,650 | +0.06(+2.69%) |
Sep 29, 2004 | 2.050 | 2.063 | 2.033 | 2.051 | 688,100 | -0.01(-0.27%) |
Sep 28, 2004 | 2.048 | 2.065 | 2.045 | 2.056 | 759,283 | +0.02(+1.14%) |
Sep 27, 2004 | 2.083 | 2.084 | 2.033 | 2.033 | 830,466 | -0.05(-2.38%) |
Sep 24, 2004 | 2.077 | 2.092 | 2.069 | 2.083 | 925,376 | +0.02(+0.93%) |
Sep 23, 2004 | 2.084 | 2.101 | 2.051 | 2.063 | 759,283 | -0.03(-1.21%) |
Sep 22, 2004 | 2.084 | 2.096 | 2.073 | 2.089 | 1,059,833 | +0.01(+0.27%) |
Sep 21, 2004 | 2.050 | 2.086 | 2.043 | 2.083 | 5,662,989 | +0.03(+1.70%) |
Sep 20, 2004 | 2.064 | 2.071 | 2.042 | 2.048 | 1,249,654 | -0.01(-0.42%) |
Sep 17, 2004 | 2.036 | 2.057 | 2.035 | 2.057 | 616,917 | -0.00(-0.15%) |
Sep 16, 2004 | 2.041 | 2.066 | 2.041 | 2.060 | 466,642 | +0.03(+1.57%) |
Sep 15, 2004 | 2.037 | 2.051 | 2.027 | 2.028 | 348,004 | -0.02(-0.89%) |
Sep 14, 2004 | 2.053 | 2.053 | 2.038 | 2.046 | 814,647 | -0.01(-0.64%) |
Sep 13, 2004 | 2.033 | 2.072 | 2.028 | 2.059 | 1,059,833 | +0.01(+0.27%) |
Sep 10, 2004 | 2.051 | 2.067 | 2.046 | 2.054 | 466,642 | +0.00(+0.17%) |
Sep 09, 2004 | 2.047 | 2.071 | 2.029 | 2.050 | 885,830 | -0.01(-0.39%) |
Sep 08, 2004 | 2.043 | 2.073 | 2.034 | 2.058 | 719,737 | +0.00(+0.20%) |
Sep 07, 2004 | 2.028 | 2.054 | 2.010 | 2.054 | 1,439,474 | +0.03(+1.40%) |
Sep 03, 2004 | 2.025 | 2.032 | 1.993 | 2.026 | 1,534,385 | +0.00(+0.02%) |
Sep 02, 2004 | 2.038 | 2.038 | 2.015 | 2.025 | 719,737 | -0.00(-0.22%) |