Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.338 | 2.399 | 2.298 | 2.399 | 292,686 | +0.01(+0.42%) |
Sep 29, 2004 | 2.459 | 2.500 | 2.293 | 2.389 | 436,257 | -0.09(-3.47%) |
Sep 28, 2004 | 2.449 | 2.550 | 2.439 | 2.474 | 193,275 | -0.04(-1.41%) |
Sep 27, 2004 | 2.439 | 2.535 | 2.378 | 2.510 | 276,645 | +0.01(+0.20%) |
Sep 24, 2004 | 2.515 | 2.530 | 2.474 | 2.505 | 345,955 | -0.01(-0.20%) |
Sep 23, 2004 | 2.495 | 2.575 | 2.479 | 2.510 | 229,713 | +0.03(+1.22%) |
Sep 22, 2004 | 2.479 | 2.530 | 2.429 | 2.479 | 266,942 | -0.03(-1.21%) |
Sep 21, 2004 | 2.545 | 2.591 | 2.449 | 2.510 | 209,910 | -0.02(-0.60%) |
Sep 20, 2004 | 2.550 | 2.550 | 2.479 | 2.525 | 257,833 | -0.02(-0.79%) |
Sep 17, 2004 | 2.631 | 2.651 | 2.525 | 2.545 | 345,559 | -0.07(-2.51%) |
Sep 16, 2004 | 2.575 | 2.641 | 2.550 | 2.611 | 525,963 | -0.01(-0.19%) |
Sep 15, 2004 | 2.722 | 2.722 | 2.550 | 2.616 | 518,042 | -0.05(-1.71%) |
Sep 14, 2004 | 2.747 | 2.747 | 2.616 | 2.661 | 337,836 | -0.04(-1.31%) |
Sep 13, 2004 | 2.631 | 2.757 | 2.631 | 2.697 | 627,750 | -0.05(-1.66%) |
Sep 10, 2004 | 2.742 | 2.853 | 2.686 | 2.742 | 543,234 | -0.08(-2.69%) |
Sep 09, 2004 | 2.904 | 2.954 | 2.818 | 2.818 | 307,934 | -0.04(-1.24%) |
Sep 08, 2004 | 2.974 | 2.984 | 2.651 | 2.853 | 363,184 | +0.00(+0.00%) |
Sep 07, 2004 | 2.782 | 2.924 | 2.742 | 2.853 | 218,821 | +0.06(+2.17%) |
Sep 03, 2004 | 2.878 | 2.894 | 2.767 | 2.793 | 292,290 | -0.08(-2.64%) |
Sep 02, 2004 | 2.838 | 2.939 | 2.616 | 2.868 | 616,463 | -0.01(-0.18%) |
Sep 01, 2004 | 2.954 | 3.151 | 2.828 | 2.873 | 437,445 | +0.03(+1.07%) |
Aug 31, 2004 | 2.979 | 2.995 | 2.818 | 2.843 | 281,200 | -0.07(-2.43%) |
Aug 30, 2004 | 2.899 | 2.954 | 2.767 | 2.914 | 508,735 | +0.01(+0.17%) |
Aug 27, 2004 | 2.823 | 2.949 | 2.777 | 2.909 | 448,534 | +0.15(+5.49%) |
Aug 26, 2004 | 2.666 | 2.818 | 2.601 | 2.757 | 910,535 | +0.13(+5.00%) |
Aug 25, 2004 | 2.666 | 2.666 | 2.535 | 2.626 | 287,735 | +0.02(+0.78%) |
Aug 24, 2004 | 2.601 | 2.651 | 2.510 | 2.606 | 622,601 | +0.06(+2.38%) |
Aug 23, 2004 | 2.484 | 2.580 | 2.338 | 2.545 | 845,384 | +0.22(+9.33%) |
Aug 20, 2004 | 2.328 | 2.343 | 2.237 | 2.328 | 462,000 | +0.01(+0.22%) |
Aug 19, 2004 | 2.368 | 2.424 | 2.121 | 2.323 | 2,040,486 | -0.18(-7.07%) |
Aug 18, 2004 | 2.732 | 2.803 | 2.424 | 2.500 | 2,988,251 | -0.60(-19.38%) |
Aug 17, 2004 | 3.025 | 3.156 | 2.888 | 3.101 | 1,358,278 | +0.21(+7.34%) |
Aug 16, 2004 | 2.833 | 2.924 | 2.712 | 2.888 | 944,794 | +0.25(+9.58%) |
Aug 13, 2004 | 2.671 | 2.676 | 2.585 | 2.636 | 315,657 | +0.05(+1.95%) |
Aug 12, 2004 | 2.545 | 2.661 | 2.535 | 2.585 | 308,330 | -0.05(-1.92%) |
Aug 11, 2004 | 2.666 | 2.666 | 2.358 | 2.636 | 432,494 | +0.03(+0.97%) |
Aug 10, 2004 | 2.585 | 2.727 | 2.535 | 2.611 | 1,021,233 | +0.08(+3.19%) |
Aug 09, 2004 | 2.474 | 2.591 | 2.283 | 2.530 | 717,259 | +0.21(+9.15%) |
Aug 06, 2004 | 2.399 | 2.439 | 2.237 | 2.318 | 339,024 | +0.05(+2.00%) |
Aug 05, 2004 | 2.373 | 2.389 | 2.272 | 2.272 | 467,149 | -0.01(-0.44%) |
Aug 04, 2004 | 2.389 | 2.399 | 2.272 | 2.283 | 462,594 | -0.02(-0.66%) |
Aug 03, 2004 | 2.272 | 2.394 | 2.182 | 2.298 | 1,001,024 | +0.14(+6.31%) |
Aug 02, 2004 | 2.096 | 2.176 | 2.020 | 2.161 | 1,020,639 | +0.09(+4.39%) |
Jul 30, 2004 | 2.232 | 2.333 | 2.040 | 2.070 | 1,252,530 | -0.19(-8.28%) |
Jul 29, 2004 | 2.414 | 2.469 | 2.232 | 2.257 | 747,161 | -0.15(-6.29%) |
Jul 28, 2004 | 2.500 | 2.500 | 2.399 | 2.409 | 493,091 | -0.05(-2.05%) |
Jul 27, 2004 | 2.520 | 2.525 | 2.373 | 2.459 | 1,323,029 | -0.02(-0.61%) |
Jul 26, 2004 | 3.106 | 3.156 | 2.318 | 2.474 | 4,297,220 | -1.06(-30.00%) |
Jul 22, 2004 | 3.545 | 3.565 | 3.484 | 3.535 | 316,845 | +0.05(+1.30%) |
Jul 21, 2004 | 3.520 | 3.540 | 3.459 | 3.489 | 164,561 | -0.01(-0.29%) |
Jul 20, 2004 | 3.499 | 3.560 | 3.484 | 3.499 | 272,685 | -0.04(-1.00%) |
Jul 19, 2004 | 3.585 | 3.636 | 3.459 | 3.535 | 503,190 | -0.10(-2.64%) |
Jul 16, 2004 | 3.616 | 3.691 | 3.585 | 3.631 | 267,536 | +0.03(+0.84%) |
Jul 15, 2004 | 3.762 | 3.823 | 3.585 | 3.600 | 467,743 | -0.19(-5.06%) |
Jul 14, 2004 | 3.782 | 3.863 | 3.762 | 3.792 | 257,437 | -0.05(-1.31%) |
Jul 13, 2004 | 3.742 | 3.888 | 3.742 | 3.843 | 141,590 | -0.03(-0.65%) |
Jul 12, 2004 | 4.015 | 4.015 | 3.742 | 3.868 | 627,948 | -0.12(-2.91%) |
Jul 09, 2004 | 3.762 | 4.020 | 3.762 | 3.984 | 363,976 | +0.26(+6.91%) |
Jul 08, 2004 | 3.797 | 3.878 | 3.661 | 3.727 | 351,896 | -0.11(-2.77%) |
Jul 07, 2004 | 3.989 | 3.989 | 3.792 | 3.833 | 273,279 | +0.01(+0.26%) |
Jul 06, 2004 | 3.989 | 4.020 | 3.818 | 3.823 | 261,793 | -0.14(-3.57%) |
Jul 02, 2004 | 4.136 | 4.136 | 3.939 | 3.964 | 329,519 | -0.13(-3.09%) |