Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.153 | 2.277 | 2.149 | 2.213 | 858,896 | +0.09(+4.27%) |
Sep 29, 2004 | 2.208 | 2.211 | 2.117 | 2.122 | 1,324,166 | -0.09(-3.94%) |
Sep 28, 2004 | 2.133 | 2.211 | 2.093 | 2.209 | 558,242 | +0.08(+3.92%) |
Sep 27, 2004 | 2.183 | 2.183 | 2.121 | 2.126 | 393,224 | -0.07(-3.17%) |
Sep 24, 2004 | 2.240 | 2.240 | 2.170 | 2.195 | 524,434 | -0.04(-2.00%) |
Sep 23, 2004 | 2.123 | 2.271 | 2.087 | 2.240 | 1,310,481 | +0.12(+5.50%) |
Sep 22, 2004 | 2.137 | 2.143 | 2.101 | 2.123 | 1,030,354 | -0.03(-1.56%) |
Sep 21, 2004 | 2.099 | 2.173 | 2.099 | 2.157 | 274,895 | +0.08(+3.70%) |
Sep 20, 2004 | 2.168 | 2.169 | 2.078 | 2.080 | 425,423 | -0.10(-4.62%) |
Sep 17, 2004 | 2.168 | 2.195 | 2.128 | 2.180 | 726,882 | +0.02(+1.15%) |
Sep 16, 2004 | 2.082 | 2.208 | 2.082 | 2.155 | 873,386 | +0.09(+4.52%) |
Sep 15, 2004 | 2.031 | 2.077 | 2.013 | 2.062 | 475,331 | +0.01(+0.73%) |
Sep 14, 2004 | 2.037 | 2.088 | 2.037 | 2.047 | 262,820 | -0.02(-1.02%) |
Sep 13, 2004 | 2.025 | 2.093 | 2.025 | 2.068 | 288,579 | +0.03(+1.52%) |
Sep 10, 2004 | 1.994 | 2.037 | 1.948 | 2.037 | 466,074 | +0.03(+1.55%) |
Sep 09, 2004 | 2.041 | 2.049 | 1.981 | 2.006 | 361,428 | -0.05(-2.30%) |
Sep 08, 2004 | 2.046 | 2.107 | 2.042 | 2.054 | 532,081 | -0.02(-0.78%) |
Sep 07, 2004 | 2.000 | 2.080 | 1.988 | 2.070 | 675,767 | +0.06(+3.16%) |
Sep 03, 2004 | 1.969 | 2.013 | 1.969 | 2.006 | 441,522 | +0.03(+1.64%) |
Sep 02, 2004 | 1.856 | 1.978 | 1.856 | 1.974 | 578,366 | +0.11(+6.00%) |
Sep 01, 2004 | 1.890 | 1.950 | 1.861 | 1.862 | 812,208 | -0.02(-1.25%) |
Aug 31, 2004 | 1.901 | 1.901 | 1.851 | 1.886 | 408,519 | -0.01(-0.78%) |
Aug 30, 2004 | 1.948 | 1.953 | 1.901 | 1.901 | 230,219 | -0.06(-2.92%) |
Aug 27, 2004 | 1.969 | 1.975 | 1.931 | 1.958 | 226,597 | -0.02(-1.13%) |
Aug 26, 2004 | 1.983 | 1.988 | 1.959 | 1.980 | 222,170 | -0.00(-0.19%) |
Aug 25, 2004 | 1.972 | 1.994 | 1.938 | 1.984 | 519,201 | +0.00(+0.06%) |
Aug 24, 2004 | 1.979 | 2.001 | 1.963 | 1.983 | 610,967 | -0.01(-0.44%) |
Aug 23, 2004 | 2.013 | 2.037 | 1.988 | 1.991 | 278,920 | -0.05(-2.26%) |
Aug 20, 2004 | 2.013 | 2.044 | 1.989 | 2.037 | 603,320 | +0.03(+1.49%) |
Aug 19, 2004 | 2.025 | 2.026 | 1.986 | 2.008 | 388,797 | -0.03(-1.46%) |
Aug 18, 2004 | 1.949 | 2.041 | 1.928 | 2.037 | 478,953 | +0.08(+3.86%) |
Aug 17, 2004 | 1.918 | 1.974 | 1.918 | 1.962 | 335,670 | +0.04(+2.00%) |
Aug 16, 2004 | 1.845 | 1.932 | 1.845 | 1.923 | 312,326 | +0.05(+2.52%) |
Aug 13, 2004 | 1.888 | 1.912 | 1.863 | 1.876 | 300,654 | -0.02(-0.98%) |
Aug 12, 2004 | 1.901 | 1.914 | 1.882 | 1.894 | 301,056 | -0.02(-0.97%) |
Aug 11, 2004 | 1.929 | 1.932 | 1.861 | 1.913 | 376,723 | -0.04(-2.10%) |
Aug 10, 2004 | 1.876 | 1.974 | 1.863 | 1.954 | 392,822 | +0.07(+3.55%) |
Aug 09, 2004 | 1.863 | 1.904 | 1.863 | 1.887 | 433,875 | -0.04(-2.25%) |
Aug 06, 2004 | 1.976 | 1.985 | 1.903 | 1.931 | 546,973 | -0.06(-2.94%) |
Aug 05, 2004 | 1.969 | 1.989 | 1.964 | 1.989 | 781,620 | -0.03(-1.36%) |
Aug 04, 2004 | 2.025 | 2.031 | 1.976 | 2.016 | 668,522 | -0.03(-1.34%) |
Aug 03, 2004 | 2.014 | 2.050 | 1.995 | 2.044 | 530,068 | +0.03(+1.48%) |
Aug 02, 2004 | 1.994 | 2.037 | 1.988 | 2.014 | 664,497 | +0.00(+0.06%) |
Jul 30, 2004 | 1.901 | 2.058 | 1.901 | 2.013 | 1,183,699 | +0.15(+7.86%) |
Jul 29, 2004 | 1.806 | 1.876 | 1.795 | 1.866 | 499,882 | +0.03(+1.76%) |
Jul 28, 2004 | 1.820 | 1.863 | 1.780 | 1.834 | 318,363 | +0.00(+0.07%) |
Jul 27, 2004 | 1.801 | 1.860 | 1.764 | 1.832 | 416,568 | +0.04(+2.01%) |
Jul 26, 2004 | 1.801 | 1.850 | 1.753 | 1.796 | 306,691 | -0.02(-0.96%) |
Jul 23, 2004 | 1.845 | 1.865 | 1.804 | 1.814 | 311,118 | -0.04(-2.21%) |
Jul 22, 2004 | 1.839 | 1.858 | 1.820 | 1.855 | 579,171 | +0.00(+0.20%) |
Jul 21, 2004 | 1.842 | 1.975 | 1.821 | 1.851 | 922,891 | -0.00(-0.20%) |
Jul 20, 2004 | 1.795 | 1.857 | 1.780 | 1.855 | 365,051 | +0.07(+3.82%) |
Jul 19, 2004 | 1.791 | 1.809 | 1.714 | 1.786 | 604,125 | -0.01(-0.83%) |
Jul 16, 2004 | 1.839 | 1.845 | 1.798 | 1.801 | 751,434 | -0.03(-1.70%) |
Jul 15, 2004 | 1.876 | 1.908 | 1.826 | 1.832 | 516,786 | -0.06(-2.96%) |
Jul 14, 2004 | 1.876 | 1.908 | 1.839 | 1.888 | 732,919 | -0.01(-0.65%) |
Jul 13, 2004 | 1.932 | 1.932 | 1.891 | 1.901 | 438,302 | -0.06(-3.16%) |
Jul 12, 2004 | 1.928 | 1.963 | 1.901 | 1.963 | 369,881 | +0.03(+1.54%) |
Jul 09, 2004 | 1.944 | 1.952 | 1.909 | 1.933 | 251,551 | -0.01(-0.45%) |
Jul 08, 2004 | 1.988 | 1.988 | 1.932 | 1.942 | 563,474 | -0.07(-3.70%) |
Jul 07, 2004 | 1.986 | 2.044 | 1.980 | 2.016 | 555,425 | +0.03(+1.56%) |
Jul 06, 2004 | 1.912 | 2.039 | 1.912 | 1.985 | 1,248,096 | -0.07(-3.56%) |
Jul 02, 2004 | 2.050 | 2.090 | 2.039 | 2.058 | 689,854 | +0.03(+1.59%) |