Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.220 | 2.250 | 2.210 | 2.250 | 1,800 | +0.07(+3.21%) |
Sep 29, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.03(+1.40%) |
Sep 28, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 400 | -0.05(-2.27%) |
Sep 27, 2004 | 2.150 | 2.200 | 2.150 | 2.200 | 7,000 | +0.04(+1.85%) |
Sep 24, 2004 | 2.161 | 2.170 | 2.160 | 2.160 | 1,900 | -0.04(-1.82%) |
Sep 23, 2004 | 2.220 | 2.220 | 2.100 | 2.200 | 3,300 | +0.02(+0.92%) |
Sep 22, 2004 | 2.370 | 2.370 | 2.130 | 2.180 | 10,700 | -0.08(-3.58%) |
Sep 21, 2004 | 2.100 | 2.265 | 2.100 | 2.261 | 1,600 | +0.15(+7.16%) |
Sep 20, 2004 | 2.060 | 2.270 | 1.940 | 2.110 | 21,100 | +0.01(+0.48%) |
Sep 17, 2004 | 2.060 | 2.260 | 1.980 | 2.100 | 44,500 | +0.00(+0.00%) |
Sep 16, 2004 | 2.100 | 2.100 | 2.080 | 2.100 | 5,600 | -0.02(-0.94%) |
Sep 15, 2004 | 2.100 | 2.120 | 2.100 | 2.120 | 1,900 | -0.03(-1.40%) |
Sep 14, 2004 | 2.150 | 2.150 | 2.040 | 2.150 | 5,100 | -0.01(-0.46%) |
Sep 13, 2004 | 2.280 | 2.280 | 2.079 | 2.160 | 7,200 | -0.08(-3.57%) |
Sep 10, 2004 | 2.279 | 2.279 | 2.140 | 2.240 | 1,300 | -0.04(-1.75%) |
Sep 09, 2004 | 2.260 | 2.290 | 2.200 | 2.280 | 54,100 | -0.05(-2.15%) |
Sep 08, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.08(+3.56%) |
Sep 07, 2004 | 2.271 | 2.290 | 2.200 | 2.250 | 6,600 | +0.04(+1.81%) |
Sep 03, 2004 | 2.040 | 2.210 | 2.040 | 2.210 | 28,500 | +0.18(+8.87%) |
Sep 02, 2004 | 2.040 | 2.040 | 2.020 | 2.030 | 10,300 | -0.01(-0.49%) |
Sep 01, 2004 | 2.060 | 2.080 | 2.040 | 2.040 | 1,700 | -0.02(-0.97%) |
Aug 31, 2004 | 2.060 | 2.100 | 2.060 | 2.060 | 4,100 | +0.00(+0.00%) |
Aug 30, 2004 | 2.200 | 2.200 | 1.980 | 2.060 | 7,700 | -0.06(-2.83%) |
Aug 27, 2004 | 2.270 | 2.310 | 1.970 | 2.120 | 34,500 | -0.16(-7.02%) |
Aug 26, 2004 | 2.290 | 2.300 | 2.280 | 2.280 | 1,100 | +0.03(+1.33%) |
Aug 25, 2004 | 2.200 | 2.350 | 2.200 | 2.250 | 4,600 | +0.01(+0.45%) |
Aug 24, 2004 | 2.400 | 2.400 | 2.231 | 2.240 | 600 | -0.11(-4.68%) |
Aug 23, 2004 | 2.190 | 2.350 | 2.060 | 2.350 | 9,700 | +0.15(+6.82%) |
Aug 20, 2004 | 2.190 | 2.200 | 2.080 | 2.200 | 2,900 | +0.02(+0.92%) |
Aug 19, 2004 | 2.190 | 2.190 | 2.030 | 2.180 | 10,600 | -0.06(-2.68%) |
Aug 18, 2004 | 2.020 | 2.240 | 2.020 | 2.240 | 2,900 | +0.09(+4.19%) |
Aug 17, 2004 | 2.190 | 2.190 | 2.060 | 2.150 | 4,800 | +0.05(+2.38%) |
Aug 16, 2004 | 2.000 | 2.200 | 1.990 | 2.100 | 11,000 | +0.11(+5.53%) |
Aug 13, 2004 | 1.990 | 1.990 | 1.980 | 1.990 | 1,000 | +0.03(+1.53%) |
Aug 12, 2004 | 2.090 | 2.090 | 1.870 | 1.960 | 10,600 | -0.21(-9.68%) |
Aug 11, 2004 | 2.123 | 2.200 | 2.100 | 2.170 | 4,200 | +0.05(+2.36%) |
Aug 10, 2004 | 2.238 | 2.240 | 2.120 | 2.120 | 2,300 | +0.00(+0.00%) |
Aug 09, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 600 | -0.02(-0.93%) |
Aug 05, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | -0.05(-2.28%) |
Aug 04, 2004 | 2.201 | 2.201 | 2.190 | 2.190 | 1,100 | -0.03(-1.40%) |
Aug 03, 2004 | 2.250 | 2.250 | 2.220 | 2.221 | 800 | -0.04(-1.77%) |
Aug 02, 2004 | 2.260 | 2.261 | 2.260 | 2.261 | 4,600 | -0.04(-1.74%) |
Jul 30, 2004 | 2.301 | 2.301 | 2.301 | 2.301 | 100 | -0.01(-0.39%) |
Jul 29, 2004 | 2.340 | 2.340 | 2.310 | 2.310 | 5,100 | -0.03(-1.28%) |
Jul 28, 2004 | 2.270 | 2.360 | 2.230 | 2.340 | 19,900 | +0.09(+4.00%) |
Jul 27, 2004 | 2.270 | 2.280 | 2.110 | 2.250 | 9,600 | -0.06(-2.60%) |
Jul 26, 2004 | 2.260 | 2.310 | 2.260 | 2.310 | 3,100 | +0.02(+0.87%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.090 | 2.290 | 6,300 | -0.01(-0.43%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | -0.02(-0.86%) |
Jul 21, 2004 | 2.310 | 2.449 | 2.300 | 2.320 | 1,600 | -0.04(-1.69%) |
Jul 20, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.350 | 2.360 | 2.350 | 2.360 | 2,300 | +0.00(+0.00%) |
Jul 16, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 200 | -0.03(-1.26%) |
Jul 13, 2004 | 2.360 | 2.390 | 2.360 | 2.390 | 4,200 | +0.03(+1.23%) |
Jul 12, 2004 | 2.360 | 2.361 | 2.360 | 2.361 | 1,200 | -0.10(-4.02%) |
Jul 09, 2004 | 2.300 | 2.460 | 2.300 | 2.460 | 700 | +0.01(+0.41%) |
Jul 08, 2004 | 2.500 | 2.500 | 2.380 | 2.450 | 3,100 | -0.02(-0.81%) |
Jul 07, 2004 | 2.490 | 2.490 | 2.380 | 2.470 | 2,300 | +0.11(+4.66%) |
Jul 06, 2004 | 2.390 | 2.501 | 2.360 | 2.360 | 5,600 | -0.14(-5.60%) |
Jul 02, 2004 | 2.460 | 2.500 | 2.460 | 2.500 | 4,600 | +0.08(+3.26%) |