Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.453 | 2.466 | 2.447 | 2.461 | 610,586 | +0.00(+0.11%) |
Oct 28, 2004 | 2.439 | 2.464 | 2.428 | 2.458 | 704,522 | +0.01(+0.33%) |
Oct 27, 2004 | 2.398 | 2.450 | 2.398 | 2.450 | 689,845 | +0.04(+1.70%) |
Oct 26, 2004 | 2.393 | 2.409 | 2.385 | 2.409 | 758,462 | +0.02(+1.03%) |
Oct 25, 2004 | 2.385 | 2.398 | 2.366 | 2.385 | 821,943 | -0.01(-0.34%) |
Oct 22, 2004 | 2.398 | 2.409 | 2.376 | 2.393 | 762,866 | +0.00(+0.11%) |
Oct 21, 2004 | 2.385 | 2.404 | 2.376 | 2.390 | 667,461 | +0.01(+0.46%) |
Oct 20, 2004 | 2.379 | 2.390 | 2.366 | 2.379 | 770,204 | -0.00(-0.11%) |
Oct 19, 2004 | 2.404 | 2.404 | 2.368 | 2.382 | 814,971 | -0.02(-0.79%) |
Oct 18, 2004 | 2.379 | 2.409 | 2.368 | 2.401 | 774,241 | +0.02(+0.92%) |
Oct 15, 2004 | 2.395 | 2.409 | 2.376 | 2.379 | 559,581 | -0.01(-0.23%) |
Oct 14, 2004 | 2.398 | 2.415 | 2.382 | 2.385 | 715,897 | -0.02(-1.02%) |
Oct 13, 2004 | 2.412 | 2.431 | 2.395 | 2.409 | 721,401 | -0.01(-0.56%) |
Oct 12, 2004 | 2.420 | 2.423 | 2.393 | 2.423 | 606,550 | +0.00(+0.00%) |
Oct 11, 2004 | 2.401 | 2.423 | 2.398 | 2.423 | 778,644 | +0.02(+0.91%) |
Oct 08, 2004 | 2.404 | 2.423 | 2.401 | 2.401 | 731,309 | -0.01(-0.45%) |
Oct 07, 2004 | 2.420 | 2.425 | 2.398 | 2.412 | 635,538 | -0.01(-0.56%) |
Oct 06, 2004 | 2.420 | 2.436 | 2.387 | 2.425 | 866,709 | +0.01(+0.23%) |
Oct 05, 2004 | 2.420 | 2.436 | 2.417 | 2.420 | 880,653 | -0.02(-0.67%) |
Oct 04, 2004 | 2.431 | 2.447 | 2.420 | 2.436 | 748,555 | +0.02(+0.90%) |
Oct 01, 2004 | 2.395 | 2.423 | 2.382 | 2.415 | 725,071 | +0.03(+1.26%) |
Sep 30, 2004 | 2.376 | 2.385 | 2.368 | 2.385 | 401,798 | +0.01(+0.23%) |
Sep 29, 2004 | 2.376 | 2.379 | 2.363 | 2.379 | 405,834 | +0.00(+0.11%) |
Sep 28, 2004 | 2.355 | 2.379 | 2.346 | 2.376 | 614,622 | +0.02(+0.93%) |
Sep 27, 2004 | 2.366 | 2.374 | 2.346 | 2.355 | 656,086 | -0.01(-0.58%) |
Sep 24, 2004 | 2.385 | 2.393 | 2.357 | 2.368 | 696,450 | -0.01(-0.46%) |
Sep 23, 2004 | 2.393 | 2.393 | 2.374 | 2.379 | 551,876 | -0.01(-0.57%) |
Sep 22, 2004 | 2.404 | 2.412 | 2.385 | 2.393 | 714,797 | -0.02(-0.90%) |
Sep 21, 2004 | 2.404 | 2.420 | 2.395 | 2.415 | 781,579 | +0.01(+0.23%) |
Sep 20, 2004 | 2.417 | 2.417 | 2.398 | 2.409 | 476,653 | -0.01(-0.34%) |
Sep 17, 2004 | 2.412 | 2.428 | 2.406 | 2.417 | 467,480 | +0.01(+0.57%) |
Sep 16, 2004 | 2.404 | 2.425 | 2.404 | 2.404 | 576,094 | -0.01(-0.56%) |
Sep 15, 2004 | 2.417 | 2.423 | 2.393 | 2.417 | 663,425 | -0.01(-0.22%) |
Sep 14, 2004 | 2.404 | 2.425 | 2.393 | 2.423 | 668,195 | +0.00(+0.11%) |
Sep 13, 2004 | 2.412 | 2.420 | 2.395 | 2.420 | 710,026 | +0.01(+0.34%) |
Sep 10, 2004 | 2.382 | 2.412 | 2.371 | 2.412 | 654,252 | +0.02(+1.03%) |
Sep 09, 2004 | 2.352 | 2.401 | 2.344 | 2.387 | 753,325 | +0.01(+0.34%) |
Sep 08, 2004 | 2.387 | 2.404 | 2.379 | 2.379 | 731,676 | -0.01(-0.57%) |
Sep 07, 2004 | 2.409 | 2.409 | 2.379 | 2.393 | 831,483 | +0.02(+0.69%) |
Sep 03, 2004 | 2.376 | 2.395 | 2.371 | 2.376 | 799,192 | -0.02(-0.68%) |
Sep 02, 2004 | 2.360 | 2.398 | 2.352 | 2.393 | 796,257 | +0.03(+1.15%) |
Sep 01, 2004 | 2.338 | 2.376 | 2.338 | 2.366 | 774,608 | +0.02(+0.81%) |
Aug 31, 2004 | 2.357 | 2.368 | 2.338 | 2.346 | 1,230,713 | -0.01(-0.23%) |
Aug 30, 2004 | 2.366 | 2.366 | 2.333 | 2.352 | 685,441 | -0.02(-0.80%) |
Aug 27, 2004 | 2.360 | 2.371 | 2.349 | 2.371 | 741,583 | +0.02(+0.93%) |
Aug 26, 2004 | 2.330 | 2.357 | 2.319 | 2.349 | 1,114,026 | +0.01(+0.58%) |
Aug 25, 2004 | 2.308 | 2.338 | 2.297 | 2.336 | 684,341 | +0.02(+0.82%) |
Aug 24, 2004 | 2.314 | 2.319 | 2.306 | 2.316 | 699,752 | +0.00(+0.12%) |
Aug 23, 2004 | 2.314 | 2.322 | 2.303 | 2.314 | 520,686 | +0.00(+0.12%) |
Aug 20, 2004 | 2.297 | 2.314 | 2.289 | 2.311 | 846,161 | +0.01(+0.35%) |
Aug 19, 2004 | 2.295 | 2.308 | 2.278 | 2.303 | 907,806 | +0.00(+0.00%) |
Aug 18, 2004 | 2.262 | 2.306 | 2.254 | 2.303 | 945,234 | +0.04(+1.56%) |
Aug 17, 2004 | 2.251 | 2.276 | 2.251 | 2.267 | 964,682 | +0.02(+0.73%) |
Aug 16, 2004 | 2.207 | 2.257 | 2.202 | 2.251 | 954,408 | +0.05(+2.23%) |
Aug 13, 2004 | 2.197 | 2.218 | 2.194 | 2.202 | 808,366 | -0.01(-0.49%) |
Aug 12, 2004 | 2.235 | 2.243 | 2.197 | 2.213 | 1,143,014 | -0.04(-1.58%) |
Aug 11, 2004 | 2.251 | 2.259 | 2.213 | 2.248 | 843,959 | -0.06(-2.48%) |
Aug 10, 2004 | 2.284 | 2.308 | 2.276 | 2.306 | 1,205,027 | +0.03(+1.20%) |
Aug 09, 2004 | 2.276 | 2.286 | 2.267 | 2.278 | 909,641 | +0.00(+0.12%) |
Aug 06, 2004 | 2.289 | 2.289 | 2.262 | 2.276 | 928,722 | -0.04(-1.53%) |
Aug 05, 2004 | 2.330 | 2.338 | 2.308 | 2.311 | 1,300,431 | -0.02(-0.93%) |
Aug 04, 2004 | 2.330 | 2.346 | 2.303 | 2.333 | 1,147,418 | +0.00(+0.00%) |
Aug 03, 2004 | 2.349 | 2.357 | 2.330 | 2.333 | 1,128,337 | -0.02(-0.81%) |