Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 2.321 | 2.390 | 2.280 | 2.340 | 186,100 | -0.05(-2.09%) |
Jun 30, 2004 | 2.410 | 2.430 | 2.320 | 2.390 | 74,900 | -0.04(-1.65%) |
Jun 29, 2004 | 2.310 | 2.440 | 2.220 | 2.430 | 307,600 | +0.15(+6.58%) |
Jun 28, 2004 | 2.320 | 2.350 | 2.250 | 2.280 | 162,000 | -0.01(-0.44%) |
Jun 25, 2004 | 2.300 | 3.250 | 2.240 | 2.290 | 1,440,400 | -0.02(-0.65%) |
Jun 24, 2004 | 2.350 | 2.350 | 2.260 | 2.305 | 68,400 | +0.01(+0.22%) |
Jun 23, 2004 | 2.280 | 2.350 | 2.240 | 2.300 | 180,800 | +0.02(+0.88%) |
Jun 22, 2004 | 2.360 | 2.360 | 2.240 | 2.280 | 73,000 | +0.01(+0.44%) |
Jun 21, 2004 | 2.250 | 2.360 | 2.250 | 2.270 | 93,600 | +0.02(+0.89%) |
Jun 18, 2004 | 2.230 | 2.330 | 2.100 | 2.250 | 114,400 | -0.01(-0.44%) |
Jun 17, 2004 | 2.340 | 2.370 | 2.260 | 2.260 | 240,300 | +0.01(+0.44%) |
Jun 16, 2004 | 2.320 | 2.350 | 2.230 | 2.250 | 101,500 | +0.02(+0.90%) |
Jun 15, 2004 | 2.270 | 2.330 | 2.210 | 2.230 | 305,300 | -0.04(-1.76%) |
Jun 14, 2004 | 2.390 | 2.390 | 2.250 | 2.270 | 173,600 | -0.01(-0.44%) |
Jun 10, 2004 | 2.350 | 2.390 | 2.260 | 2.280 | 158,700 | -0.07(-2.98%) |
Jun 09, 2004 | 2.390 | 2.420 | 2.330 | 2.350 | 128,900 | -0.07(-2.89%) |
Jun 08, 2004 | 2.520 | 2.520 | 2.300 | 2.420 | 330,300 | -0.06(-2.42%) |
Jun 07, 2004 | 2.439 | 2.550 | 2.380 | 2.480 | 445,900 | +0.12(+5.08%) |
Jun 04, 2004 | 2.320 | 2.370 | 2.250 | 2.360 | 1,157,700 | +0.11(+4.89%) |
Jun 03, 2004 | 2.290 | 2.380 | 2.230 | 2.250 | 384,500 | -0.05(-2.17%) |
Jun 02, 2004 | 2.240 | 2.330 | 2.180 | 2.300 | 542,700 | +0.10(+4.55%) |