Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.769 | 2.769 | 2.742 | 2.751 | 5,133 | -0.03(-0.97%) |
Sep 29, 2004 | 2.823 | 2.823 | 2.733 | 2.778 | 2,120 | +0.09(+3.33%) |
Sep 28, 2004 | 2.688 | 2.850 | 2.688 | 2.688 | 7,253 | -0.13(-4.46%) |
Sep 27, 2004 | 2.797 | 2.814 | 2.706 | 2.814 | 4,240 | +0.07(+2.61%) |
Sep 24, 2004 | 2.609 | 2.796 | 2.608 | 2.742 | 2,231 | +0.05(+2.00%) |
Sep 23, 2004 | 2.724 | 2.769 | 2.688 | 2.688 | 10,712 | +0.00(+0.00%) |
Sep 22, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 12,497 | +0.00(+0.03%) |
Sep 21, 2004 | 2.654 | 2.688 | 2.654 | 2.688 | 669 | +0.04(+1.66%) |
Sep 20, 2004 | 2.697 | 2.697 | 2.581 | 2.644 | 31,579 | -0.05(-1.99%) |
Sep 17, 2004 | 2.715 | 2.733 | 2.697 | 2.697 | 9,596 | -0.04(-1.31%) |
Sep 16, 2004 | 2.715 | 2.733 | 2.715 | 2.733 | 8,369 | +0.04(+1.67%) |
Sep 15, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 3,236 | +0.00(+0.00%) |
Sep 14, 2004 | 2.680 | 2.769 | 2.644 | 2.688 | 20,085 | -0.08(-2.91%) |
Sep 13, 2004 | 2.724 | 2.769 | 2.724 | 2.769 | 10,266 | +0.05(+1.98%) |
Sep 10, 2004 | 2.724 | 2.724 | 2.688 | 2.715 | 1,339 | +0.03(+1.00%) |
Sep 09, 2004 | 2.724 | 2.733 | 2.599 | 2.688 | 21,536 | -0.01(-0.33%) |
Sep 08, 2004 | 2.697 | 2.733 | 2.688 | 2.697 | 3,459 | -0.04(-1.31%) |
Sep 07, 2004 | 2.635 | 2.733 | 2.635 | 2.733 | 3,347 | +0.04(+1.67%) |
Sep 03, 2004 | 2.688 | 2.690 | 2.662 | 2.688 | 17,519 | -0.02(-0.66%) |
Sep 02, 2004 | 2.706 | 2.706 | 2.706 | 2.706 | 111 | +0.02(+0.67%) |
Sep 01, 2004 | 2.697 | 2.697 | 2.671 | 2.688 | 11,716 | +0.00(+0.00%) |
Aug 31, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 1,339 | +0.00(+0.00%) |
Aug 30, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 2,789 | +0.00(+0.00%) |
Aug 27, 2004 | 2.688 | 2.689 | 2.644 | 2.688 | 11,047 | +0.00(+0.00%) |
Aug 26, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 1,450 | -0.01(-0.33%) |
Aug 25, 2004 | 2.697 | 2.697 | 2.697 | 2.697 | 1,450 | +0.01(+0.33%) |
Aug 24, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.760 | 2.796 | 2.688 | 2.688 | 8,896 | -0.01(-0.33%) |
Aug 20, 2004 | 2.688 | 2.697 | 2.688 | 2.697 | 13,286 | +0.00(+0.00%) |
Aug 19, 2004 | 2.671 | 2.751 | 2.662 | 2.697 | 2,231 | -0.04(-1.31%) |
Aug 18, 2004 | 2.724 | 2.769 | 2.644 | 2.733 | 3,347 | +0.04(+1.67%) |
Aug 17, 2004 | 2.688 | 2.697 | 2.644 | 2.688 | 11,493 | +0.00(+0.00%) |
Aug 16, 2004 | 2.590 | 2.706 | 2.581 | 2.688 | 15,622 | +0.04(+1.35%) |
Aug 13, 2004 | 2.680 | 2.680 | 2.563 | 2.653 | 3,236 | +0.10(+3.86%) |
Aug 12, 2004 | 2.554 | 2.688 | 2.536 | 2.554 | 3,905 | +0.01(+0.35%) |
Aug 11, 2004 | 2.563 | 2.608 | 2.384 | 2.545 | 37,827 | -0.13(-4.70%) |
Aug 10, 2004 | 2.688 | 2.688 | 2.653 | 2.671 | 18,411 | +0.09(+3.47%) |
Aug 09, 2004 | 2.581 | 2.581 | 2.581 | 2.581 | 111 | -0.04(-1.37%) |
Aug 06, 2004 | 2.608 | 2.688 | 2.608 | 2.617 | 4,798 | -0.04(-1.35%) |
Aug 05, 2004 | 2.653 | 2.653 | 2.644 | 2.653 | 1,562 | -0.07(-2.63%) |
Aug 04, 2004 | 2.653 | 2.724 | 2.653 | 2.724 | 5,579 | +0.04(+1.33%) |
Aug 03, 2004 | 2.697 | 2.724 | 2.590 | 2.688 | 20,643 | +0.04(+1.69%) |
Aug 02, 2004 | 2.671 | 2.688 | 2.608 | 2.644 | 10,154 | +0.03(+1.34%) |
Jul 30, 2004 | 2.572 | 2.671 | 2.572 | 2.609 | 2,678 | +0.04(+1.39%) |
Jul 29, 2004 | 2.536 | 2.644 | 2.536 | 2.573 | 2,566 | -0.07(-2.68%) |
Jul 28, 2004 | 2.509 | 2.644 | 2.509 | 2.644 | 334 | -0.03(-1.01%) |
Jul 27, 2004 | 2.545 | 2.671 | 2.545 | 2.671 | 2,901 | +0.03(+1.02%) |
Jul 26, 2004 | 2.590 | 2.671 | 2.443 | 2.644 | 18,969 | +0.13(+5.36%) |
Jul 23, 2004 | 2.563 | 2.563 | 2.384 | 2.509 | 6,025 | +0.04(+1.45%) |
Jul 22, 2004 | 2.482 | 2.590 | 2.473 | 2.473 | 3,682 | -0.10(-3.83%) |
Jul 21, 2004 | 2.671 | 2.671 | 2.473 | 2.572 | 12,832 | -0.05(-2.05%) |
Jul 20, 2004 | 2.518 | 2.635 | 2.518 | 2.626 | 5,356 | +0.03(+1.03%) |
Jul 19, 2004 | 2.545 | 2.671 | 2.545 | 2.599 | 5,579 | +0.00(+0.00%) |
Jul 16, 2004 | 2.500 | 2.599 | 2.447 | 2.599 | 5,579 | +0.22(+9.43%) |
Jul 15, 2004 | 2.339 | 2.545 | 2.339 | 2.375 | 2,566 | -0.04(-1.49%) |
Jul 14, 2004 | 2.671 | 2.671 | 2.366 | 2.411 | 7,811 | -0.16(-6.27%) |
Jul 13, 2004 | 2.671 | 2.671 | 2.491 | 2.572 | 1,115 | -0.01(-0.35%) |
Jul 12, 2004 | 2.680 | 2.680 | 2.509 | 2.581 | 2,343 | +0.03(+1.37%) |
Jul 09, 2004 | 2.680 | 2.680 | 2.500 | 2.546 | 1,785 | +0.01(+0.39%) |
Jul 08, 2004 | 2.464 | 2.680 | 2.464 | 2.536 | 4,128 | -0.15(-5.67%) |
Jul 07, 2004 | 2.733 | 2.733 | 2.688 | 2.688 | 15,845 | -0.02(-0.66%) |
Jul 06, 2004 | 2.464 | 2.760 | 2.455 | 2.706 | 16,738 | +0.27(+11.03%) |
Jul 02, 2004 | 2.447 | 2.455 | 2.366 | 2.438 | 6,248 | +0.05(+2.26%) |