Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.790 | 2.890 | 2.600 | 2.600 | 513,000 | -0.11(-4.06%) |
Sep 29, 2004 | 2.400 | 2.760 | 2.400 | 2.710 | 622,900 | +0.31(+12.92%) |
Sep 28, 2004 | 2.350 | 2.420 | 2.260 | 2.400 | 249,600 | +0.15(+6.67%) |
Sep 27, 2004 | 2.339 | 2.350 | 2.250 | 2.250 | 262,400 | -0.06(-2.60%) |
Sep 24, 2004 | 2.300 | 2.340 | 2.290 | 2.310 | 208,700 | +0.02(+0.87%) |
Sep 23, 2004 | 2.380 | 2.420 | 2.290 | 2.290 | 355,600 | -0.08(-3.38%) |
Sep 22, 2004 | 2.430 | 2.490 | 2.350 | 2.370 | 302,200 | -0.05(-2.07%) |
Sep 21, 2004 | 2.410 | 2.460 | 2.400 | 2.420 | 173,500 | +0.02(+0.62%) |
Sep 20, 2004 | 2.370 | 2.450 | 2.370 | 2.405 | 206,800 | -0.02(-0.62%) |
Sep 17, 2004 | 2.510 | 2.720 | 2.400 | 2.420 | 376,400 | -0.03(-1.22%) |
Sep 16, 2004 | 2.500 | 2.540 | 2.420 | 2.450 | 128,700 | -0.01(-0.41%) |
Sep 15, 2004 | 2.540 | 2.570 | 2.420 | 2.460 | 186,600 | -0.05(-1.99%) |
Sep 14, 2004 | 2.620 | 2.670 | 2.470 | 2.510 | 216,100 | -0.09(-3.46%) |
Sep 13, 2004 | 2.430 | 2.600 | 2.400 | 2.600 | 290,500 | +0.17(+7.00%) |
Sep 10, 2004 | 2.540 | 2.560 | 2.390 | 2.430 | 560,500 | -0.10(-3.95%) |
Sep 09, 2004 | 2.680 | 2.750 | 2.520 | 2.530 | 429,100 | -0.18(-6.64%) |
Sep 08, 2004 | 2.780 | 2.840 | 2.650 | 2.710 | 192,000 | -0.10(-3.56%) |
Sep 07, 2004 | 2.760 | 2.860 | 2.750 | 2.810 | 89,100 | +0.06(+2.18%) |
Sep 03, 2004 | 2.820 | 2.900 | 2.720 | 2.750 | 126,900 | -0.09(-3.17%) |
Sep 02, 2004 | 2.810 | 2.900 | 2.750 | 2.840 | 159,600 | +0.01(+0.35%) |
Sep 01, 2004 | 2.800 | 3.450 | 2.750 | 2.830 | 303,700 | +0.02(+0.71%) |
Aug 31, 2004 | 2.800 | 2.820 | 2.700 | 2.810 | 141,700 | +0.00(+0.00%) |
Aug 30, 2004 | 2.970 | 2.970 | 2.770 | 2.810 | 171,100 | -0.16(-5.39%) |
Aug 27, 2004 | 2.930 | 3.080 | 2.880 | 2.970 | 186,100 | +0.06(+2.06%) |
Aug 26, 2004 | 2.970 | 2.980 | 2.870 | 2.910 | 160,500 | -0.05(-1.69%) |
Aug 25, 2004 | 2.790 | 2.970 | 2.790 | 2.960 | 325,200 | +0.19(+6.86%) |
Aug 24, 2004 | 2.780 | 2.860 | 2.700 | 2.770 | 453,300 | +0.10(+3.75%) |
Aug 23, 2004 | 2.670 | 2.770 | 2.600 | 2.670 | 376,700 | +0.11(+4.30%) |
Aug 20, 2004 | 2.370 | 2.620 | 2.310 | 2.560 | 381,300 | +0.21(+8.94%) |
Aug 19, 2004 | 2.420 | 2.420 | 2.350 | 2.350 | 121,400 | -0.07(-2.89%) |
Aug 18, 2004 | 2.260 | 2.430 | 2.250 | 2.420 | 272,100 | +0.15(+6.61%) |
Aug 17, 2004 | 2.470 | 2.520 | 2.220 | 2.270 | 326,100 | -0.13(-5.42%) |
Aug 16, 2004 | 2.480 | 2.480 | 2.370 | 2.400 | 311,500 | -0.01(-0.41%) |
Aug 13, 2004 | 2.640 | 2.680 | 2.380 | 2.410 | 488,000 | -0.23(-8.71%) |
Aug 12, 2004 | 2.760 | 2.760 | 2.580 | 2.640 | 266,300 | -0.10(-3.65%) |
Aug 11, 2004 | 2.790 | 2.790 | 2.690 | 2.740 | 448,900 | -0.04(-1.44%) |
Aug 10, 2004 | 2.680 | 2.790 | 2.680 | 2.780 | 354,800 | +0.09(+3.35%) |
Aug 09, 2004 | 2.710 | 2.790 | 2.660 | 2.690 | 354,600 | +0.04(+1.51%) |
Aug 06, 2004 | 2.700 | 2.800 | 2.580 | 2.650 | 542,800 | +0.00(+0.00%) |
Aug 05, 2004 | 2.710 | 2.870 | 2.640 | 2.650 | 525,100 | -0.11(-3.99%) |
Aug 04, 2004 | 3.030 | 3.084 | 2.660 | 2.760 | 852,300 | -0.22(-7.38%) |
Aug 03, 2004 | 3.290 | 3.400 | 2.940 | 2.980 | 970,900 | -0.40(-11.83%) |
Aug 02, 2004 | 3.880 | 3.900 | 3.360 | 3.380 | 696,700 | -0.59(-14.86%) |
Jul 30, 2004 | 4.030 | 4.080 | 3.930 | 3.970 | 163,200 | +0.01(+0.25%) |
Jul 29, 2004 | 4.070 | 4.170 | 3.890 | 3.960 | 268,200 | +0.00(+0.00%) |
Jul 28, 2004 | 3.870 | 4.010 | 3.710 | 3.960 | 406,600 | +0.21(+5.60%) |
Jul 27, 2004 | 3.370 | 3.750 | 3.370 | 3.750 | 245,800 | +0.27(+7.76%) |
Jul 26, 2004 | 3.570 | 3.710 | 3.450 | 3.480 | 267,000 | -0.07(-1.97%) |
Jul 23, 2004 | 3.550 | 3.620 | 3.440 | 3.550 | 552,800 | -0.03(-0.84%) |
Jul 22, 2004 | 3.760 | 3.850 | 3.550 | 3.580 | 264,500 | -0.17(-4.53%) |
Jul 21, 2004 | 3.990 | 3.990 | 3.690 | 3.750 | 331,900 | -0.27(-6.72%) |
Jul 20, 2004 | 3.890 | 4.060 | 3.800 | 4.020 | 212,200 | +0.15(+3.88%) |
Jul 19, 2004 | 4.070 | 4.090 | 3.790 | 3.870 | 419,600 | -0.16(-3.97%) |
Jul 16, 2004 | 4.050 | 4.210 | 3.920 | 4.030 | 483,700 | -0.13(-3.12%) |
Jul 15, 2004 | 4.210 | 4.350 | 4.100 | 4.160 | 159,600 | -0.11(-2.58%) |
Jul 14, 2004 | 4.450 | 4.500 | 4.190 | 4.270 | 319,400 | -0.21(-4.69%) |
Jul 13, 2004 | 4.550 | 4.590 | 4.410 | 4.480 | 124,700 | -0.07(-1.54%) |
Jul 12, 2004 | 4.540 | 4.570 | 4.400 | 4.550 | 147,500 | -0.01(-0.22%) |
Jul 09, 2004 | 4.510 | 4.630 | 4.440 | 4.560 | 136,000 | +0.03(+0.66%) |
Jul 08, 2004 | 4.520 | 4.670 | 4.350 | 4.530 | 339,900 | -0.06(-1.31%) |
Jul 07, 2004 | 4.620 | 4.770 | 4.460 | 4.590 | 282,700 | -0.05(-1.08%) |
Jul 06, 2004 | 4.880 | 4.930 | 4.600 | 4.640 | 205,200 | -0.30(-6.07%) |
Jul 02, 2004 | 4.950 | 4.950 | 4.780 | 4.940 | 181,600 | -0.01(-0.20%) |