Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.094 | 2.094 | 2.017 | 2.059 | 32,280 | +0.00(+0.00%) |
Sep 29, 2004 | 2.030 | 2.088 | 2.030 | 2.059 | 22,658 | +0.03(+1.43%) |
Sep 28, 2004 | 2.049 | 2.101 | 2.030 | 2.030 | 17,071 | -0.04(-1.72%) |
Sep 27, 2004 | 2.088 | 2.091 | 2.065 | 2.065 | 25,141 | +0.00(+0.16%) |
Sep 24, 2004 | 2.049 | 2.091 | 2.049 | 2.062 | 28,555 | -0.02(-0.93%) |
Sep 23, 2004 | 2.062 | 2.094 | 2.043 | 2.081 | 12,105 | -0.03(-1.36%) |
Sep 22, 2004 | 2.159 | 2.159 | 2.094 | 2.110 | 9,311 | -0.06(-2.54%) |
Sep 21, 2004 | 2.136 | 2.184 | 2.133 | 2.165 | 16,760 | -0.01(-0.44%) |
Sep 20, 2004 | 2.255 | 2.255 | 2.175 | 2.175 | 16,450 | -0.07(-3.30%) |
Sep 17, 2004 | 2.220 | 2.287 | 2.207 | 2.249 | 27,934 | +0.02(+1.01%) |
Sep 16, 2004 | 2.339 | 2.342 | 2.175 | 2.226 | 47,799 | -0.13(-5.34%) |
Sep 15, 2004 | 2.420 | 2.420 | 2.352 | 2.352 | 6,518 | -0.06(-2.41%) |
Sep 14, 2004 | 2.410 | 2.416 | 2.368 | 2.410 | 16,760 | +0.03(+1.08%) |
Sep 13, 2004 | 2.271 | 2.387 | 2.271 | 2.384 | 11,173 | +0.04(+1.65%) |
Sep 10, 2004 | 2.333 | 2.387 | 2.320 | 2.345 | 5,586 | +0.07(+3.26%) |
Sep 09, 2004 | 2.407 | 2.407 | 2.233 | 2.271 | 9,932 | -0.10(-4.08%) |
Sep 08, 2004 | 2.320 | 2.371 | 2.320 | 2.368 | 28,356 | +0.02(+0.68%) |
Sep 07, 2004 | 2.410 | 2.410 | 2.323 | 2.352 | 21,115 | +0.04(+1.81%) |
Sep 03, 2004 | 2.255 | 2.323 | 2.248 | 2.310 | 15,829 | +0.05(+2.28%) |
Sep 02, 2004 | 2.320 | 2.320 | 2.258 | 2.258 | 2,793 | -0.04(-1.54%) |
Sep 01, 2004 | 2.336 | 2.336 | 2.107 | 2.294 | 103,358 | -0.15(-6.32%) |
Aug 31, 2004 | 2.336 | 2.449 | 2.336 | 2.449 | 4,035 | +0.03(+1.33%) |
Aug 30, 2004 | 2.291 | 2.416 | 2.291 | 2.416 | 8,070 | +0.07(+2.89%) |
Aug 27, 2004 | 2.597 | 2.597 | 2.287 | 2.348 | 7,759 | +0.07(+3.10%) |
Aug 26, 2004 | 2.597 | 2.597 | 2.278 | 2.278 | 5,276 | -0.11(-4.72%) |
Aug 25, 2004 | 2.413 | 2.413 | 2.329 | 2.391 | 4,966 | -0.01(-0.40%) |
Aug 24, 2004 | 2.333 | 2.400 | 2.271 | 2.400 | 96,529 | +0.07(+2.90%) |
Aug 23, 2004 | 2.597 | 2.597 | 2.329 | 2.333 | 14,277 | -0.12(-4.74%) |
Aug 20, 2004 | 2.597 | 2.597 | 2.410 | 2.449 | 21,627 | +0.01(+0.26%) |
Aug 19, 2004 | 2.597 | 2.597 | 2.442 | 2.442 | 3,414 | +0.04(+1.61%) |
Aug 18, 2004 | 2.294 | 2.494 | 2.294 | 2.403 | 77,285 | -0.01(-0.27%) |
Aug 17, 2004 | 2.423 | 2.507 | 2.410 | 2.410 | 11,173 | -0.03(-1.32%) |
Aug 16, 2004 | 2.326 | 2.510 | 2.326 | 2.442 | 33,211 | -0.01(-0.26%) |
Aug 13, 2004 | 2.526 | 2.526 | 2.352 | 2.449 | 26,693 | -0.03(-1.04%) |
Aug 12, 2004 | 2.461 | 2.474 | 2.396 | 2.474 | 4,966 | +0.06(+2.40%) |
Aug 11, 2004 | 2.313 | 2.416 | 2.313 | 2.416 | 27,624 | +0.07(+2.89%) |
Aug 10, 2004 | 2.345 | 2.371 | 2.268 | 2.348 | 25,141 | -0.04(-1.62%) |
Aug 09, 2004 | 2.345 | 2.506 | 2.345 | 2.387 | 9,001 | -0.03(-1.34%) |
Aug 06, 2004 | 2.432 | 2.536 | 2.394 | 2.420 | 23,278 | -0.08(-3.35%) |
Aug 05, 2004 | 2.352 | 2.542 | 2.352 | 2.503 | 29,486 | +0.03(+1.17%) |
Aug 04, 2004 | 2.420 | 2.474 | 2.352 | 2.474 | 39,108 | +0.05(+1.99%) |
Aug 03, 2004 | 2.520 | 2.529 | 2.416 | 2.426 | 46,247 | -0.16(-6.33%) |
Aug 02, 2004 | 2.626 | 2.626 | 2.513 | 2.590 | 11,794 | -0.03(-1.00%) |
Jul 30, 2004 | 2.577 | 2.661 | 2.577 | 2.616 | 10,553 | +0.06(+2.53%) |
Jul 29, 2004 | 2.577 | 2.577 | 2.497 | 2.552 | 27,624 | -0.11(-3.99%) |
Jul 28, 2004 | 2.461 | 2.735 | 2.461 | 2.658 | 104,599 | +0.20(+7.97%) |
Jul 27, 2004 | 2.800 | 2.800 | 2.416 | 2.461 | 161,400 | -0.21(-7.84%) |
Jul 26, 2004 | 3.012 | 3.012 | 2.664 | 2.671 | 132,844 | -0.16(-5.57%) |
Jul 23, 2004 | 2.996 | 3.038 | 2.777 | 2.828 | 40,660 | -0.14(-4.58%) |
Jul 22, 2004 | 2.829 | 3.009 | 2.829 | 2.964 | 49,040 | +0.11(+3.72%) |
Jul 21, 2004 | 3.154 | 3.154 | 2.858 | 2.858 | 18,312 | -0.06(-2.21%) |
Jul 20, 2004 | 2.942 | 2.974 | 2.890 | 2.922 | 27,313 | -0.05(-1.84%) |
Jul 19, 2004 | 2.980 | 2.980 | 2.842 | 2.977 | 38,177 | -0.01(-0.43%) |
Jul 16, 2004 | 3.222 | 3.244 | 2.971 | 2.990 | 29,176 | +0.02(+0.54%) |
Jul 15, 2004 | 2.932 | 2.974 | 2.871 | 2.974 | 42,212 | +0.00(+0.00%) |
Jul 14, 2004 | 3.061 | 3.061 | 2.935 | 2.974 | 32,590 | -0.14(-4.55%) |
Jul 13, 2004 | 2.945 | 3.115 | 2.835 | 3.115 | 49,971 | +0.22(+7.46%) |
Jul 12, 2004 | 3.029 | 3.067 | 2.780 | 2.899 | 141,845 | -0.10(-3.24%) |
Jul 09, 2004 | 3.273 | 3.302 | 2.900 | 2.996 | 190,886 | -0.26(-7.92%) |
Jul 08, 2004 | 3.376 | 3.376 | 3.180 | 3.254 | 120,739 | -0.09(-2.79%) |
Jul 07, 2004 | 3.302 | 3.380 | 3.228 | 3.347 | 124,153 | +0.12(+3.80%) |
Jul 06, 2004 | 3.222 | 3.318 | 3.080 | 3.225 | 125,085 | +0.01(+0.20%) |
Jul 02, 2004 | 3.283 | 3.286 | 3.141 | 3.219 | 65,180 | +0.14(+4.72%) |