Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.117 | 2.224 | 2.112 | 2.182 | 1,505,669 | +0.01(+0.42%) |
Oct 28, 2004 | 2.262 | 2.299 | 2.133 | 2.173 | 4,653,646 | -0.17(-7.34%) |
Oct 27, 2004 | 2.488 | 2.506 | 2.065 | 2.345 | 7,871,931 | -0.12(-4.92%) |
Oct 26, 2004 | 2.450 | 2.491 | 2.443 | 2.467 | 1,635,674 | +0.03(+1.11%) |
Oct 25, 2004 | 2.374 | 2.463 | 2.373 | 2.440 | 1,005,548 | +0.07(+3.01%) |
Oct 22, 2004 | 2.450 | 2.450 | 2.368 | 2.368 | 615,533 | -0.01(-0.44%) |
Oct 21, 2004 | 2.413 | 2.424 | 2.353 | 2.379 | 793,295 | -0.02(-0.89%) |
Oct 20, 2004 | 2.378 | 2.433 | 2.353 | 2.401 | 902,075 | +0.04(+1.76%) |
Oct 19, 2004 | 2.337 | 2.427 | 2.329 | 2.359 | 1,119,634 | +0.02(+0.95%) |
Oct 18, 2004 | 2.341 | 2.359 | 2.327 | 2.337 | 1,178,003 | +0.03(+1.14%) |
Oct 15, 2004 | 2.271 | 2.340 | 2.222 | 2.310 | 1,021,467 | +0.04(+1.73%) |
Oct 14, 2004 | 2.228 | 2.370 | 2.209 | 2.271 | 2,196,818 | +0.09(+3.99%) |
Oct 13, 2004 | 2.207 | 2.250 | 2.119 | 2.184 | 2,032,322 | -0.02(-0.94%) |
Oct 12, 2004 | 2.194 | 2.225 | 2.179 | 2.205 | 719,006 | -0.01(-0.41%) |
Oct 11, 2004 | 2.232 | 2.248 | 2.178 | 2.214 | 455,017 | -0.02(-0.79%) |
Oct 08, 2004 | 2.267 | 2.267 | 2.178 | 2.232 | 1,646,287 | -0.01(-0.30%) |
Oct 07, 2004 | 2.258 | 2.280 | 2.230 | 2.238 | 888,809 | -0.00(-0.19%) |
Oct 06, 2004 | 2.182 | 2.278 | 2.174 | 2.243 | 2,239,268 | +0.07(+3.16%) |
Oct 05, 2004 | 2.158 | 2.175 | 2.126 | 2.174 | 478,895 | +0.05(+2.20%) |
Oct 04, 2004 | 2.111 | 2.158 | 2.111 | 2.127 | 773,396 | +0.01(+0.64%) |
Oct 01, 2004 | 2.111 | 2.178 | 2.081 | 2.114 | 833,092 | +0.02(+0.74%) |
Sep 30, 2004 | 2.092 | 2.121 | 2.073 | 2.098 | 500,121 | -0.01(-0.52%) |
Sep 29, 2004 | 2.102 | 2.132 | 2.081 | 2.109 | 769,416 | +0.03(+1.36%) |
Sep 28, 2004 | 2.057 | 2.105 | 2.037 | 2.081 | 738,905 | +0.04(+2.18%) |
Sep 27, 2004 | 2.016 | 2.060 | 2.011 | 2.036 | 758,804 | +0.03(+1.35%) |
Sep 24, 2004 | 1.995 | 2.020 | 1.970 | 2.009 | 420,526 | +0.02(+1.25%) |
Sep 23, 2004 | 2.015 | 2.015 | 1.971 | 1.984 | 485,528 | -0.01(-0.60%) |
Sep 22, 2004 | 2.022 | 2.022 | 1.983 | 1.996 | 417,873 | -0.00(-0.11%) |
Sep 21, 2004 | 2.007 | 2.021 | 1.990 | 1.999 | 355,523 | -0.01(-0.34%) |
Sep 20, 2004 | 2.001 | 2.021 | 1.993 | 2.006 | 734,925 | +0.00(+0.00%) |
Sep 17, 2004 | 2.050 | 2.050 | 2.003 | 2.006 | 452,364 | -0.02(-1.12%) |
Sep 16, 2004 | 1.994 | 2.046 | 1.967 | 2.028 | 3,041,850 | +0.03(+1.66%) |
Sep 15, 2004 | 1.986 | 2.016 | 1.979 | 1.995 | 647,371 | -0.02(-0.81%) |
Sep 14, 2004 | 2.022 | 2.039 | 1.961 | 2.011 | 1,094,429 | +0.04(+2.03%) |
Sep 13, 2004 | 1.973 | 2.035 | 1.934 | 1.971 | 1,400,869 | +0.06(+2.89%) |
Sep 10, 2004 | 1.912 | 1.936 | 1.888 | 1.916 | 486,855 | -0.01(-0.29%) |
Sep 09, 2004 | 1.909 | 1.931 | 1.903 | 1.921 | 583,695 | +0.03(+1.57%) |
Sep 08, 2004 | 1.909 | 1.972 | 1.878 | 1.892 | 1,053,305 | -0.04(-1.84%) |
Sep 07, 2004 | 1.871 | 1.943 | 1.856 | 1.927 | 1,073,548 | +0.07(+3.86%) |
Sep 03, 2004 | 1.855 | 1.885 | 1.855 | 1.856 | 351,543 | -0.02(-1.28%) |
Sep 02, 2004 | 1.865 | 1.888 | 1.855 | 1.880 | 291,847 | +0.01(+0.28%) |
Sep 01, 2004 | 1.875 | 1.886 | 1.846 | 1.874 | 383,381 | +0.02(+1.12%) |
Aug 31, 2004 | 1.886 | 1.914 | 1.851 | 1.854 | 538,591 | -0.02(-1.01%) |
Aug 30, 2004 | 1.866 | 1.889 | 1.851 | 1.872 | 599,614 | -0.01(-0.64%) |
Aug 27, 2004 | 1.818 | 1.885 | 1.802 | 1.885 | 973,710 | +0.07(+3.91%) |
Aug 26, 2004 | 1.854 | 1.862 | 1.794 | 1.814 | 758,804 | -0.04(-2.14%) |
Aug 25, 2004 | 1.876 | 1.876 | 1.819 | 1.853 | 655,331 | -0.00(-0.26%) |
Aug 24, 2004 | 1.872 | 1.882 | 1.832 | 1.858 | 457,670 | +0.00(+0.16%) |
Aug 23, 2004 | 1.847 | 1.904 | 1.828 | 1.855 | 827,786 | +0.02(+1.01%) |
Aug 20, 2004 | 1.917 | 1.944 | 1.837 | 1.837 | 1,776,291 | -0.08(-3.98%) |
Aug 19, 2004 | 1.961 | 1.980 | 1.889 | 1.913 | 1,556,079 | -0.03(-1.65%) |
Aug 18, 2004 | 1.917 | 1.949 | 1.892 | 1.945 | 1,226,888 | +0.03(+1.78%) |
Aug 17, 2004 | 1.928 | 1.928 | 1.888 | 1.911 | 845,032 | +0.01(+0.38%) |
Aug 16, 2004 | 1.902 | 1.941 | 1.885 | 1.904 | 1,148,819 | +0.02(+1.12%) |
Aug 13, 2004 | 1.876 | 1.887 | 1.848 | 1.883 | 748,191 | +0.02(+1.24%) |
Aug 12, 2004 | 1.859 | 1.875 | 1.829 | 1.860 | 440,424 | +0.01(+0.71%) |
Aug 11, 2004 | 1.857 | 1.857 | 1.828 | 1.846 | 360,830 | -0.01(-0.53%) |
Aug 10, 2004 | 1.841 | 1.881 | 1.820 | 1.856 | 867,583 | +0.02(+1.30%) |
Aug 09, 2004 | 1.756 | 1.847 | 1.756 | 1.833 | 1,108,119 | +0.07(+4.18%) |
Aug 06, 2004 | 1.734 | 1.779 | 1.706 | 1.759 | 2,257,840 | -0.07(-3.75%) |
Aug 05, 2004 | 1.933 | 1.962 | 1.798 | 1.828 | 1,361,072 | -0.12(-5.95%) |
Aug 04, 2004 | 1.944 | 1.953 | 1.921 | 1.943 | 1,289,436 | +0.03(+1.80%) |
Aug 03, 2004 | 1.876 | 1.954 | 1.872 | 1.909 | 2,189,933 | +0.05(+2.93%) |