Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.895 | 3.069 | 2.870 | 3.069 | 315,822 | +0.17(+5.71%) |
Sep 29, 2004 | 2.821 | 2.904 | 2.812 | 2.904 | 3,977 | +0.05(+1.74%) |
Sep 28, 2004 | 2.829 | 2.904 | 2.821 | 2.854 | 14,103 | +0.02(+0.88%) |
Sep 27, 2004 | 2.796 | 2.879 | 2.787 | 2.829 | 10,487 | +0.04(+1.49%) |
Sep 24, 2004 | 2.821 | 2.904 | 2.787 | 2.787 | 14,465 | -0.07(-2.61%) |
Sep 23, 2004 | 2.862 | 2.945 | 2.821 | 2.862 | 38,212 | +0.00(+0.00%) |
Sep 22, 2004 | 2.796 | 2.904 | 2.796 | 2.862 | 22,300 | -0.04(-1.43%) |
Sep 21, 2004 | 2.953 | 2.953 | 2.804 | 2.904 | 10,005 | +0.00(+0.00%) |
Sep 20, 2004 | 2.895 | 2.904 | 2.895 | 2.904 | 1,084 | +0.00(+0.00%) |
Sep 17, 2004 | 2.887 | 2.945 | 2.887 | 2.904 | 6,991 | +0.04(+1.45%) |
Sep 16, 2004 | 2.887 | 2.904 | 2.862 | 2.862 | 11,451 | -0.03(-1.15%) |
Sep 15, 2004 | 2.986 | 2.986 | 2.821 | 2.895 | 19,889 | -0.17(-5.42%) |
Sep 14, 2004 | 2.995 | 3.111 | 2.953 | 3.061 | 28,086 | -0.05(-1.60%) |
Sep 13, 2004 | 3.177 | 3.186 | 2.995 | 3.111 | 37,006 | -0.07(-2.34%) |
Sep 10, 2004 | 3.086 | 3.186 | 3.086 | 3.186 | 2,893 | +0.00(+0.00%) |
Sep 09, 2004 | 3.136 | 3.227 | 3.111 | 3.186 | 22,662 | -0.04(-1.29%) |
Sep 08, 2004 | 3.202 | 3.227 | 3.194 | 3.227 | 12,295 | +0.02(+0.52%) |
Sep 07, 2004 | 3.028 | 3.210 | 3.028 | 3.210 | 28,689 | +0.19(+6.32%) |
Sep 03, 2004 | 3.028 | 3.069 | 3.020 | 3.020 | 15,791 | -0.01(-0.27%) |
Sep 02, 2004 | 3.045 | 3.111 | 3.028 | 3.028 | 27,724 | -0.03(-1.08%) |
Sep 01, 2004 | 3.053 | 3.219 | 3.053 | 3.061 | 13,862 | -0.06(-1.86%) |
Aug 31, 2004 | 3.111 | 3.119 | 3.111 | 3.119 | 1,084 | +0.00(+0.00%) |
Aug 30, 2004 | 3.119 | 3.119 | 3.119 | 3.119 | 1,567 | +0.00(+0.00%) |
Aug 27, 2004 | 3.020 | 3.235 | 3.020 | 3.119 | 8,558 | +0.05(+1.62%) |
Aug 26, 2004 | 3.086 | 3.094 | 2.995 | 3.069 | 18,804 | -0.05(-1.60%) |
Aug 25, 2004 | 3.069 | 3.152 | 3.069 | 3.119 | 12,174 | -0.12(-3.59%) |
Aug 24, 2004 | 3.069 | 3.235 | 3.069 | 3.235 | 8,438 | +0.17(+5.41%) |
Aug 23, 2004 | 3.069 | 3.235 | 3.036 | 3.069 | 17,478 | +0.00(+0.00%) |
Aug 20, 2004 | 3.028 | 3.069 | 2.986 | 3.069 | 10,005 | +0.00(+0.00%) |
Aug 19, 2004 | 3.152 | 3.161 | 3.028 | 3.069 | 6,147 | -0.10(-3.14%) |
Aug 18, 2004 | 3.194 | 3.227 | 3.169 | 3.169 | 18,925 | -0.02(-0.52%) |
Aug 17, 2004 | 3.152 | 3.277 | 3.152 | 3.186 | 16,634 | -0.09(-2.79%) |
Aug 16, 2004 | 3.327 | 3.401 | 3.128 | 3.277 | 6,027 | +0.04(+1.28%) |
Aug 13, 2004 | 3.194 | 3.235 | 3.194 | 3.235 | 3,495 | +0.04(+1.30%) |
Aug 12, 2004 | 3.293 | 3.293 | 3.152 | 3.194 | 3,736 | -0.18(-5.41%) |
Aug 11, 2004 | 3.152 | 3.376 | 3.111 | 3.376 | 12,777 | +0.11(+3.30%) |
Aug 10, 2004 | 3.401 | 3.401 | 3.219 | 3.269 | 10,246 | -0.06(-1.75%) |
Aug 09, 2004 | 3.401 | 3.401 | 3.277 | 3.327 | 27,483 | +0.01(+0.25%) |
Aug 06, 2004 | 3.401 | 3.401 | 3.318 | 3.318 | 31,823 | -0.12(-3.61%) |
Aug 05, 2004 | 3.484 | 3.526 | 3.443 | 3.443 | 23,385 | +0.00(+0.00%) |
Aug 04, 2004 | 3.401 | 3.443 | 3.401 | 3.443 | 1,687 | +0.04(+1.22%) |
Aug 03, 2004 | 3.775 | 3.775 | 3.360 | 3.401 | 69,915 | -0.46(-11.83%) |
Aug 02, 2004 | 3.650 | 3.941 | 3.534 | 3.858 | 85,223 | +0.22(+6.16%) |
Jul 30, 2004 | 3.650 | 3.717 | 3.567 | 3.634 | 17,719 | +0.02(+0.69%) |
Jul 29, 2004 | 3.360 | 3.683 | 3.360 | 3.609 | 25,916 | +0.21(+6.10%) |
Jul 28, 2004 | 3.318 | 3.401 | 3.318 | 3.401 | 9,402 | +0.06(+1.74%) |
Jul 27, 2004 | 2.986 | 3.343 | 2.986 | 3.343 | 57,016 | +0.37(+12.26%) |
Jul 26, 2004 | 3.028 | 3.028 | 2.912 | 2.978 | 8,920 | -0.02(-0.55%) |
Jul 23, 2004 | 3.161 | 3.177 | 2.995 | 2.995 | 4,821 | -0.11(-3.48%) |
Jul 22, 2004 | 3.086 | 3.111 | 2.995 | 3.103 | 32,426 | -0.07(-2.35%) |
Jul 21, 2004 | 3.202 | 3.219 | 3.136 | 3.177 | 3,736 | +0.03(+1.06%) |
Jul 20, 2004 | 3.210 | 3.210 | 3.078 | 3.144 | 15,791 | -0.05(-1.56%) |
Jul 19, 2004 | 3.244 | 3.244 | 3.194 | 3.194 | 4,580 | -0.12(-3.75%) |
Jul 16, 2004 | 3.368 | 3.443 | 3.152 | 3.318 | 49,663 | +0.01(+0.25%) |
Jul 15, 2004 | 3.310 | 3.360 | 3.235 | 3.310 | 6,750 | +0.04(+1.27%) |
Jul 14, 2004 | 2.995 | 3.393 | 2.995 | 3.269 | 37,127 | +0.19(+6.20%) |
Jul 13, 2004 | 2.787 | 3.111 | 2.787 | 3.078 | 42,310 | +0.19(+6.61%) |
Jul 12, 2004 | 2.970 | 2.970 | 2.879 | 2.887 | 6,870 | -0.02(-0.57%) |
Jul 09, 2004 | 2.787 | 2.904 | 2.787 | 2.904 | 9,884 | +0.02(+0.58%) |
Jul 08, 2004 | 2.862 | 2.978 | 2.862 | 2.887 | 6,147 | -0.02(-0.57%) |
Jul 07, 2004 | 2.912 | 3.011 | 2.904 | 2.904 | 12,174 | +0.00(+0.00%) |
Jul 06, 2004 | 3.053 | 3.103 | 2.904 | 2.904 | 19,045 | -0.11(-3.58%) |
Jul 02, 2004 | 3.094 | 3.103 | 3.011 | 3.011 | 7,353 | -0.05(-1.63%) |