Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.452 | 2,903,214 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,634,251 | +0.01(+0.44%) |
Nov 26, 2004 | 2.395 | 2.407 | 2.393 | 2.404 | 672,406 | +0.02(+0.81%) |
Nov 24, 2004 | 2.361 | 2.391 | 2.361 | 2.385 | 1,795,721 | +0.03(+1.16%) |
Nov 23, 2004 | 2.356 | 2.366 | 2.350 | 2.358 | 1,961,845 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.359 | 2.344 | 2.354 | 1,590,043 | +0.00(+0.17%) |
Nov 19, 2004 | 2.280 | 2.350 | 2.280 | 2.350 | 2,183,343 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.270 | 7,823,648 | +0.00(+0.20%) |
Nov 17, 2004 | 2.276 | 2.281 | 2.260 | 2.266 | 2,175,433 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.234 | 1,067,939 | +0.01(+0.32%) |
Nov 15, 2004 | 2.226 | 2.237 | 2.214 | 2.227 | 1,439,741 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.237 | 2.206 | 2.229 | 775,245 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.206 | 2.174 | 2.203 | 253,141 | +0.03(+1.44%) |
Nov 10, 2004 | 2.174 | 2.181 | 2.161 | 2.172 | 601,210 | -0.01(-0.51%) |
Nov 09, 2004 | 2.186 | 2.189 | 2.175 | 2.183 | 1,629,597 | -0.01(-0.51%) |
Nov 08, 2004 | 2.185 | 2.198 | 2.183 | 2.194 | 3,354,122 | +0.01(+0.44%) |
Nov 05, 2004 | 2.174 | 2.185 | 2.168 | 2.184 | 783,155 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.185 | 2.156 | 2.160 | 1,827,363 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.179 | 2.162 | 2.166 | 901,815 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.144 | 4,279,670 | -0.02(-0.80%) |
Nov 01, 2004 | 2.169 | 2.169 | 2.147 | 2.162 | 3,061,427 | -0.03(-1.52%) |
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%) |