Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.019 | 2.022 | 1.993 | 1.994 | 276,662 | -0.03(-1.34%) |
Nov 29, 2004 | 2.027 | 2.039 | 2.016 | 2.021 | 385,731 | +0.02(+0.84%) |
Nov 26, 2004 | 2.004 | 2.014 | 2.004 | 2.004 | 180,894 | -0.00(-0.21%) |
Nov 24, 2004 | 2.002 | 2.010 | 1.991 | 2.008 | 542,684 | +0.03(+1.35%) |
Nov 23, 2004 | 1.981 | 1.993 | 1.979 | 1.982 | 478,839 | -0.01(-0.38%) |
Nov 22, 2004 | 1.974 | 1.996 | 1.974 | 1.989 | 606,529 | +0.03(+1.44%) |
Nov 19, 2004 | 1.986 | 1.989 | 1.959 | 1.961 | 563,966 | +0.01(+0.52%) |
Nov 18, 2004 | 1.953 | 1.962 | 1.948 | 1.951 | 231,438 | -0.01(-0.29%) |
Nov 17, 2004 | 1.962 | 1.980 | 1.956 | 1.957 | 361,789 | +0.04(+1.84%) |
Nov 16, 2004 | 1.933 | 1.936 | 1.921 | 1.921 | 417,654 | -0.04(-2.07%) |
Nov 15, 2004 | 1.964 | 1.966 | 1.956 | 1.962 | 321,886 | -0.01(-0.72%) |
Nov 12, 2004 | 1.962 | 1.978 | 1.961 | 1.976 | 601,209 | -0.01(-0.74%) |
Nov 11, 2004 | 1.971 | 2.002 | 1.971 | 1.991 | 396,372 | +0.01(+0.61%) |
Nov 10, 2004 | 1.990 | 1.990 | 1.961 | 1.979 | 446,916 | -0.00(-0.11%) |
Nov 09, 2004 | 1.978 | 1.990 | 1.970 | 1.981 | 228,778 | -0.02(-0.79%) |
Nov 08, 2004 | 1.998 | 2.007 | 1.995 | 1.997 | 289,963 | -0.00(-0.21%) |
Nov 05, 2004 | 1.983 | 2.002 | 1.981 | 2.001 | 553,325 | +0.04(+2.03%) |
Nov 04, 2004 | 1.960 | 1.969 | 1.946 | 1.961 | 917,775 | +0.05(+2.50%) |
Nov 03, 2004 | 1.911 | 1.916 | 1.899 | 1.913 | 571,946 | +0.01(+0.51%) |
Nov 02, 2004 | 1.889 | 1.915 | 1.889 | 1.904 | 758,161 | +0.03(+1.77%) |
Nov 01, 2004 | 1.877 | 1.878 | 1.870 | 1.871 | 1,867,472 | -0.01(-0.38%) |
Oct 29, 2004 | 1.861 | 1.879 | 1.857 | 1.878 | 1,441,837 | -0.02(-1.09%) |
Oct 28, 2004 | 1.916 | 1.916 | 1.885 | 1.898 | 1,271,583 | -0.05(-2.53%) |
Oct 27, 2004 | 1.962 | 1.966 | 1.946 | 1.948 | 1,162,515 | -0.02(-0.94%) |
Oct 26, 2004 | 1.970 | 1.974 | 1.964 | 1.966 | 313,905 | -0.03(-1.27%) |
Oct 25, 2004 | 1.990 | 2.002 | 1.979 | 1.991 | 579,927 | +0.00(+0.17%) |
Oct 22, 2004 | 2.001 | 2.005 | 1.988 | 1.988 | 186,215 | -0.02(-0.77%) |
Oct 21, 2004 | 1.992 | 2.005 | 1.985 | 2.003 | 300,604 | -0.00(-0.07%) |
Oct 20, 2004 | 1.992 | 2.017 | 1.992 | 2.005 | 529,383 | +0.01(+0.62%) |
Oct 19, 2004 | 1.999 | 2.013 | 1.992 | 1.992 | 308,585 | +0.00(+0.00%) |
Oct 18, 2004 | 2.005 | 2.005 | 1.990 | 1.992 | 242,079 | -0.03(-1.40%) |
Oct 15, 2004 | 2.005 | 2.026 | 2.005 | 2.021 | 409,673 | +0.03(+1.63%) |
Oct 14, 2004 | 1.969 | 2.010 | 1.968 | 1.988 | 369,770 | +0.01(+0.61%) |
Oct 13, 2004 | 1.963 | 1.979 | 1.955 | 1.976 | 228,778 | +0.00(+0.10%) |
Oct 12, 2004 | 1.969 | 1.978 | 1.962 | 1.974 | 819,346 | +0.00(+0.23%) |
Oct 11, 2004 | 1.972 | 1.979 | 1.968 | 1.970 | 266,021 | -0.01(-0.38%) |
Oct 08, 2004 | 1.982 | 1.987 | 1.971 | 1.977 | 688,996 | +0.03(+1.43%) |
Oct 07, 2004 | 1.996 | 2.002 | 1.947 | 1.949 | 973,639 | -0.05(-2.68%) |
Oct 06, 2004 | 2.014 | 2.014 | 1.998 | 2.003 | 675,695 | -0.03(-1.55%) |
Oct 05, 2004 | 2.030 | 2.054 | 2.030 | 2.035 | 369,770 | +0.00(+0.06%) |
Oct 04, 2004 | 2.044 | 2.046 | 2.030 | 2.034 | 4,253,687 | -0.02(-0.77%) |
Oct 01, 2004 | 2.067 | 2.067 | 2.046 | 2.049 | 1,947,279 | -0.01(-0.46%) |
Sep 30, 2004 | 2.057 | 2.064 | 2.043 | 2.059 | 319,226 | -0.01(-0.42%) |
Sep 29, 2004 | 2.064 | 2.078 | 2.064 | 2.067 | 521,402 | +0.04(+2.08%) |
Sep 28, 2004 | 2.021 | 2.030 | 2.021 | 2.025 | 361,789 | +0.01(+0.35%) |
Sep 27, 2004 | 2.003 | 2.021 | 2.003 | 2.018 | 260,701 | +0.01(+0.41%) |
Sep 24, 2004 | 2.008 | 2.025 | 2.006 | 2.010 | 196,856 | +0.01(+0.60%) |
Sep 23, 2004 | 2.007 | 2.010 | 1.992 | 1.998 | 274,002 | +0.01(+0.57%) |
Sep 22, 2004 | 2.011 | 2.011 | 1.982 | 1.987 | 726,239 | -0.03(-1.67%) |
Sep 21, 2004 | 1.997 | 2.021 | 1.995 | 2.021 | 1,364,691 | +0.04(+2.26%) |
Sep 20, 2004 | 1.980 | 1.989 | 1.974 | 1.976 | 369,770 | +0.02(+0.84%) |
Sep 17, 2004 | 1.971 | 1.973 | 1.956 | 1.959 | 284,643 | -0.01(-0.38%) |
Sep 16, 2004 | 1.977 | 1.977 | 1.965 | 1.967 | 414,993 | -0.00(-0.04%) |
Sep 15, 2004 | 1.987 | 1.987 | 1.952 | 1.968 | 1,226,360 | -0.06(-2.97%) |
Sep 14, 2004 | 2.026 | 2.030 | 2.021 | 2.028 | 281,983 | -0.00(-0.11%) |
Sep 13, 2004 | 2.024 | 2.037 | 2.019 | 2.030 | 691,656 | -0.02(-0.74%) |
Sep 10, 2004 | 2.038 | 2.048 | 2.038 | 2.045 | 385,731 | +0.02(+1.23%) |
Sep 09, 2004 | 2.022 | 2.028 | 2.005 | 2.020 | 1,101,330 | +0.01(+0.26%) |
Sep 08, 2004 | 1.996 | 2.015 | 1.994 | 2.015 | 1,048,125 | +0.01(+0.66%) |
Sep 07, 2004 | 2.004 | 2.018 | 2.000 | 2.002 | 287,303 | +0.01(+0.47%) |
Sep 03, 2004 | 2.024 | 2.025 | 1.990 | 1.992 | 1,173,155 | -0.06(-2.89%) |
Sep 02, 2004 | 2.019 | 2.052 | 2.019 | 2.052 | 289,963 | +0.05(+2.34%) |