Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.860 | 2.860 | 2.850 | 2.850 | 400 | -0.05(-1.72%) |
Sep 29, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.10(+3.57%) |
Sep 28, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 2,600 | -0.05(-1.75%) |
Sep 24, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,400 | -0.05(-1.72%) |
Sep 22, 2004 | 3.000 | 3.000 | 2.900 | 2.900 | 2,700 | -0.02(-0.68%) |
Sep 21, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.850 | 2.920 | 2.850 | 2.920 | 2,500 | +0.06(+2.10%) |
Sep 17, 2004 | 2.910 | 2.910 | 2.860 | 2.860 | 23,900 | -0.12(-4.03%) |
Sep 16, 2004 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | +0.06(+2.05%) |
Sep 15, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.07(-2.34%) |
Sep 10, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 300 | +0.01(+0.34%) |
Sep 08, 2004 | 2.910 | 2.980 | 2.900 | 2.980 | 3,100 | +0.08(+2.76%) |
Sep 07, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.02(+0.69%) |
Sep 03, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.00(+0.00%) |
Sep 02, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 500 | -0.04(-1.37%) |
Sep 01, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 2.990 | 2.990 | 2.920 | 2.920 | 900 | +0.02(+0.69%) |
Aug 27, 2004 | 2.900 | 2.910 | 2.900 | 2.900 | 2,500 | +0.00(+0.00%) |
Aug 26, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.00(+0.00%) |
Aug 25, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.05(+1.75%) |
Aug 18, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.05(-1.72%) |
Aug 16, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 500 | +0.09(+3.20%) |
Aug 13, 2004 | 3.120 | 3.120 | 2.810 | 2.810 | 4,500 | -0.35(-11.08%) |
Aug 12, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.01(+0.32%) |
Aug 11, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.110 | 3.200 | 3.110 | 3.150 | 2,700 | -0.10(-3.08%) |
Aug 09, 2004 | 3.320 | 3.320 | 3.200 | 3.250 | 7,300 | -0.04(-1.22%) |
Aug 06, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 500 | -0.01(-0.30%) |
Aug 05, 2004 | 3.230 | 3.300 | 3.230 | 3.300 | 1,200 | +0.14(+4.43%) |
Aug 04, 2004 | 3.150 | 3.160 | 3.150 | 3.160 | 7,700 | +0.06(+1.94%) |
Aug 03, 2004 | 3.102 | 3.102 | 3.100 | 3.100 | 2,500 | -0.05(-1.59%) |
Aug 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 | +0.04(+1.29%) |
Jul 30, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.01(+0.32%) |
Jul 29, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.01(-0.32%) |
Jul 27, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 3.100 | 3.110 | 3.100 | 3.110 | 2,700 | +0.01(+0.32%) |
Jul 23, 2004 | 3.100 | 3.110 | 3.100 | 3.100 | 1,700 | +0.01(+0.32%) |
Jul 22, 2004 | 3.110 | 3.110 | 3.090 | 3.090 | 6,000 | -0.02(-0.64%) |
Jul 21, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.00(+0.00%) |
Jul 19, 2004 | 3.100 | 3.110 | 3.100 | 3.110 | 900 | -0.01(-0.32%) |
Jul 16, 2004 | 3.190 | 3.190 | 3.120 | 3.120 | 1,600 | -0.08(-2.50%) |
Jul 15, 2004 | 3.120 | 3.200 | 3.120 | 3.200 | 2,200 | +0.05(+1.59%) |
Jul 14, 2004 | 3.120 | 3.150 | 3.120 | 3.150 | 2,500 | +0.05(+1.61%) |
Jul 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.100 | 3.100 | 3.090 | 3.100 | 2,700 | +0.00(+0.00%) |
Jul 09, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
Jul 08, 2004 | 3.020 | 3.100 | 3.020 | 3.100 | 1,600 | +0.08(+2.65%) |
Jul 07, 2004 | 2.970 | 3.020 | 2.970 | 3.020 | 2,400 | +0.01(+0.33%) |
Jul 06, 2004 | 3.050 | 3.100 | 3.010 | 3.010 | 14,900 | -0.04(-1.31%) |
Jul 02, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |