Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.480 | 2.490 | 2.350 | 2.410 | 81,100 | +0.02(+0.84%) |
Sep 29, 2004 | 2.400 | 2.420 | 2.310 | 2.390 | 102,500 | +0.07(+3.02%) |
Sep 28, 2004 | 2.170 | 2.353 | 2.170 | 2.320 | 93,700 | +0.12(+5.45%) |
Sep 27, 2004 | 2.260 | 2.310 | 2.180 | 2.200 | 80,300 | -0.08(-3.51%) |
Sep 24, 2004 | 2.190 | 2.400 | 2.170 | 2.280 | 128,800 | -0.11(-4.60%) |
Sep 23, 2004 | 2.520 | 2.590 | 2.280 | 2.390 | 330,600 | -0.08(-3.28%) |
Sep 22, 2004 | 2.100 | 2.730 | 2.060 | 2.471 | 1,112,000 | +0.36(+17.11%) |
Sep 21, 2004 | 2.100 | 2.130 | 2.050 | 2.110 | 23,700 | +0.00(+0.00%) |
Sep 20, 2004 | 2.040 | 2.150 | 2.040 | 2.110 | 21,700 | +0.01(+0.48%) |
Sep 17, 2004 | 2.150 | 2.160 | 2.100 | 2.100 | 8,000 | -0.01(-0.47%) |
Sep 16, 2004 | 2.140 | 2.140 | 2.060 | 2.110 | 27,809 | +0.03(+1.44%) |
Sep 15, 2004 | 2.130 | 2.140 | 2.010 | 2.080 | 117,400 | +0.00(+0.00%) |
Sep 14, 2004 | 2.000 | 2.100 | 2.000 | 2.080 | 18,300 | -0.02(-0.95%) |
Sep 13, 2004 | 2.020 | 2.150 | 1.880 | 2.100 | 84,900 | +0.03(+1.45%) |
Sep 10, 2004 | 2.050 | 2.110 | 2.050 | 2.070 | 78,449 | -0.01(-0.48%) |
Sep 09, 2004 | 2.040 | 2.160 | 2.040 | 2.080 | 46,300 | -0.04(-1.89%) |
Sep 08, 2004 | 2.190 | 2.190 | 2.070 | 2.120 | 27,017 | +0.00(+0.00%) |
Sep 07, 2004 | 2.090 | 2.130 | 2.030 | 2.120 | 35,114 | +0.07(+3.41%) |
Sep 03, 2004 | 2.100 | 2.150 | 2.010 | 2.050 | 28,900 | -0.07(-3.30%) |
Sep 02, 2004 | 2.140 | 2.200 | 2.060 | 2.120 | 58,500 | +0.05(+2.42%) |
Sep 01, 2004 | 2.160 | 2.190 | 2.070 | 2.070 | 33,200 | -0.07(-3.27%) |
Aug 31, 2004 | 2.220 | 2.220 | 2.080 | 2.140 | 58,100 | -0.05(-2.28%) |
Aug 30, 2004 | 2.190 | 2.210 | 2.160 | 2.190 | 50,400 | -0.01(-0.45%) |
Aug 27, 2004 | 2.180 | 2.230 | 2.140 | 2.200 | 49,300 | +0.03(+1.38%) |
Aug 26, 2004 | 2.130 | 2.180 | 2.120 | 2.170 | 19,800 | +0.04(+1.88%) |
Aug 25, 2004 | 2.050 | 2.250 | 2.050 | 2.130 | 77,000 | -0.04(-1.84%) |
Aug 24, 2004 | 2.150 | 2.170 | 2.070 | 2.170 | 54,400 | +0.08(+3.83%) |
Aug 23, 2004 | 2.100 | 2.170 | 1.990 | 2.090 | 40,160 | -0.07(-3.24%) |
Aug 20, 2004 | 2.090 | 2.170 | 2.050 | 2.160 | 58,663 | +0.08(+3.85%) |
Aug 19, 2004 | 1.940 | 2.090 | 1.900 | 2.080 | 89,800 | +0.09(+4.52%) |
Aug 18, 2004 | 1.970 | 2.030 | 1.930 | 1.990 | 45,760 | +0.08(+4.19%) |
Aug 17, 2004 | 1.930 | 2.000 | 1.900 | 1.910 | 79,200 | -0.03(-1.55%) |
Aug 16, 2004 | 1.940 | 2.080 | 1.940 | 1.940 | 70,400 | -0.04(-2.02%) |
Aug 13, 2004 | 2.050 | 2.050 | 1.970 | 1.980 | 74,200 | -0.07(-3.41%) |
Aug 12, 2004 | 2.090 | 2.090 | 1.980 | 2.050 | 53,000 | +0.01(+0.49%) |
Aug 11, 2004 | 1.990 | 2.040 | 1.930 | 2.040 | 53,000 | +0.02(+0.99%) |
Aug 10, 2004 | 2.050 | 2.050 | 1.980 | 2.020 | 52,200 | -0.03(-1.46%) |
Aug 09, 2004 | 2.020 | 2.390 | 2.020 | 2.050 | 64,200 | +0.00(+0.00%) |
Aug 06, 2004 | 2.210 | 2.210 | 2.050 | 2.050 | 57,300 | -0.10(-4.65%) |
Aug 05, 2004 | 2.170 | 2.230 | 2.128 | 2.150 | 61,700 | -0.04(-1.83%) |
Aug 04, 2004 | 2.270 | 2.270 | 2.170 | 2.190 | 33,700 | -0.04(-1.79%) |
Aug 03, 2004 | 2.060 | 2.450 | 1.970 | 2.230 | 165,605 | +0.12(+5.69%) |
Aug 02, 2004 | 2.200 | 2.200 | 2.070 | 2.110 | 38,100 | -0.04(-1.86%) |
Jul 30, 2004 | 2.200 | 2.270 | 2.030 | 2.150 | 101,300 | -0.01(-0.46%) |
Jul 29, 2004 | 2.140 | 2.160 | 1.960 | 2.160 | 91,600 | +0.19(+9.64%) |
Jul 28, 2004 | 1.970 | 2.280 | 1.860 | 1.970 | 322,000 | +0.08(+4.23%) |
Jul 27, 2004 | 1.790 | 1.970 | 1.710 | 1.890 | 131,500 | +0.04(+2.16%) |
Jul 26, 2004 | 1.940 | 2.019 | 1.850 | 1.850 | 81,200 | -0.10(-5.13%) |
Jul 23, 2004 | 1.710 | 1.970 | 1.600 | 1.950 | 133,300 | +0.01(+0.52%) |
Jul 22, 2004 | 2.200 | 2.200 | 1.720 | 1.940 | 172,000 | -0.21(-9.77%) |
Jul 21, 2004 | 2.190 | 2.270 | 2.150 | 2.150 | 58,400 | -0.04(-1.83%) |
Jul 20, 2004 | 2.260 | 2.260 | 2.160 | 2.190 | 65,700 | -0.04(-1.79%) |
Jul 19, 2004 | 2.170 | 2.280 | 2.170 | 2.230 | 69,600 | +0.03(+1.36%) |
Jul 16, 2004 | 2.210 | 2.260 | 2.200 | 2.200 | 41,600 | -0.07(-3.08%) |
Jul 15, 2004 | 2.220 | 2.270 | 2.200 | 2.270 | 43,400 | +0.01(+0.44%) |
Jul 14, 2004 | 2.200 | 2.260 | 2.170 | 2.260 | 111,700 | +0.00(+0.00%) |
Jul 13, 2004 | 2.250 | 2.360 | 2.220 | 2.260 | 104,200 | -0.03(-1.31%) |
Jul 12, 2004 | 2.360 | 2.360 | 2.260 | 2.290 | 76,800 | -0.01(-0.43%) |
Jul 09, 2004 | 2.300 | 2.340 | 2.270 | 2.300 | 55,900 | -0.01(-0.43%) |
Jul 08, 2004 | 2.440 | 2.440 | 2.300 | 2.310 | 36,700 | -0.03(-1.28%) |
Jul 07, 2004 | 2.390 | 2.390 | 2.300 | 2.340 | 75,600 | -0.03(-1.27%) |
Jul 06, 2004 | 2.320 | 2.420 | 2.320 | 2.370 | 119,300 | -0.01(-0.42%) |
Jul 02, 2004 | 2.380 | 2.400 | 2.340 | 2.380 | 76,800 | +0.04(+1.71%) |