Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.644 | 2.666 | 2.639 | 2.666 | 184,291 | +0.02(+0.68%) |
Aug 30, 2004 | 2.630 | 2.666 | 2.603 | 2.648 | 146,989 | +0.03(+1.20%) |
Aug 27, 2004 | 2.612 | 2.630 | 2.581 | 2.617 | 213,156 | +0.01(+0.26%) |
Aug 26, 2004 | 2.612 | 2.623 | 2.594 | 2.610 | 301,971 | +0.02(+0.78%) |
Aug 25, 2004 | 2.621 | 2.637 | 2.587 | 2.590 | 379,241 | -0.02(-0.69%) |
Aug 24, 2004 | 2.621 | 2.653 | 2.599 | 2.608 | 273,550 | -0.02(-0.60%) |
Aug 23, 2004 | 2.646 | 2.659 | 2.612 | 2.623 | 377,908 | -0.03(-1.27%) |
Aug 20, 2004 | 2.700 | 2.700 | 2.635 | 2.657 | 321,511 | -0.04(-1.58%) |
Aug 19, 2004 | 2.653 | 2.700 | 2.637 | 2.700 | 503,582 | +0.06(+2.13%) |
Aug 18, 2004 | 2.641 | 2.662 | 2.623 | 2.644 | 396,559 | +0.00(+0.09%) |
Aug 17, 2004 | 2.601 | 2.644 | 2.601 | 2.641 | 313,961 | +0.04(+1.38%) |
Aug 16, 2004 | 2.583 | 2.612 | 2.581 | 2.605 | 404,553 | +0.03(+1.22%) |
Aug 13, 2004 | 2.558 | 2.576 | 2.556 | 2.574 | 300,639 | +0.03(+1.15%) |
Aug 12, 2004 | 2.533 | 2.549 | 2.533 | 2.545 | 252,679 | +0.01(+0.36%) |
Aug 11, 2004 | 2.522 | 2.542 | 2.522 | 2.536 | 166,528 | +0.00(+0.09%) |
Aug 10, 2004 | 2.540 | 2.542 | 2.513 | 2.533 | 221,593 | -0.01(-0.27%) |
Aug 09, 2004 | 2.545 | 2.549 | 2.527 | 2.540 | 255,343 | +0.01(+0.53%) |
Aug 06, 2004 | 2.545 | 2.556 | 2.520 | 2.527 | 276,215 | +0.02(+0.63%) |
Aug 05, 2004 | 2.497 | 2.513 | 2.486 | 2.511 | 254,899 | +0.03(+1.27%) |
Aug 04, 2004 | 2.484 | 2.488 | 2.475 | 2.479 | 145,656 | +0.00(+0.18%) |
Aug 03, 2004 | 2.484 | 2.488 | 2.457 | 2.475 | 277,103 | +0.01(+0.55%) |
Aug 02, 2004 | 2.473 | 2.482 | 2.459 | 2.461 | 258,452 | -0.01(-0.46%) |
Jul 30, 2004 | 2.457 | 2.473 | 2.455 | 2.473 | 261,560 | +0.01(+0.55%) |
Jul 29, 2004 | 2.455 | 2.468 | 2.446 | 2.459 | 312,185 | +0.00(+0.18%) |
Jul 28, 2004 | 2.466 | 2.466 | 2.437 | 2.455 | 346,379 | -0.01(-0.27%) |
Jul 27, 2004 | 2.477 | 2.479 | 2.450 | 2.461 | 420,984 | -0.01(-0.36%) |
Jul 26, 2004 | 2.466 | 2.477 | 2.455 | 2.470 | 382,793 | +0.02(+0.83%) |
Jul 23, 2004 | 2.473 | 2.477 | 2.450 | 2.450 | 341,050 | -0.01(-0.37%) |
Jul 22, 2004 | 2.455 | 2.470 | 2.455 | 2.459 | 188,732 | +0.01(+0.37%) |
Jul 21, 2004 | 2.455 | 2.477 | 2.448 | 2.450 | 396,115 | -0.00(-0.18%) |
Jul 20, 2004 | 2.466 | 2.468 | 2.450 | 2.455 | 364,142 | -0.01(-0.46%) |
Jul 19, 2004 | 2.473 | 2.473 | 2.446 | 2.466 | 199,390 | +0.00(+0.09%) |
Jul 16, 2004 | 2.457 | 2.466 | 2.432 | 2.464 | 163,864 | +0.01(+0.27%) |
Jul 15, 2004 | 2.437 | 2.464 | 2.437 | 2.457 | 141,660 | +0.01(+0.46%) |
Jul 14, 2004 | 2.407 | 2.457 | 2.407 | 2.446 | 212,268 | +0.03(+1.31%) |
Jul 13, 2004 | 2.439 | 2.461 | 2.409 | 2.414 | 353,040 | -0.02(-1.02%) |
Jul 12, 2004 | 2.398 | 2.439 | 2.398 | 2.439 | 320,178 | +0.01(+0.37%) |
Jul 09, 2004 | 2.448 | 2.455 | 2.416 | 2.430 | 443,187 | -0.00(-0.09%) |
Jul 08, 2004 | 2.430 | 2.450 | 2.423 | 2.432 | 162,975 | +0.01(+0.37%) |
Jul 07, 2004 | 2.423 | 2.430 | 2.400 | 2.423 | 147,433 | +0.01(+0.37%) |
Jul 06, 2004 | 2.432 | 2.446 | 2.414 | 2.414 | 259,784 | -0.01(-0.28%) |
Jul 02, 2004 | 2.398 | 2.421 | 2.391 | 2.421 | 255,787 | +0.04(+1.70%) |
Jul 01, 2004 | 2.360 | 2.380 | 2.335 | 2.380 | 273,106 | +0.04(+1.63%) |
Jun 30, 2004 | 2.297 | 2.342 | 2.290 | 2.342 | 296,642 | +0.05(+2.16%) |
Jun 29, 2004 | 2.326 | 2.328 | 2.290 | 2.292 | 460,062 | -0.04(-1.74%) |
Jun 28, 2004 | 2.360 | 2.360 | 2.324 | 2.333 | 234,916 | -0.03(-1.43%) |
Jun 25, 2004 | 2.407 | 2.409 | 2.349 | 2.367 | 484,931 | -0.04(-1.68%) |
Jun 24, 2004 | 2.409 | 2.418 | 2.394 | 2.407 | 132,334 | -0.01(-0.47%) |
Jun 23, 2004 | 2.416 | 2.428 | 2.385 | 2.418 | 401,000 | +0.03(+1.32%) |
Jun 22, 2004 | 2.378 | 2.398 | 2.378 | 2.387 | 187,844 | +0.00(+0.00%) |
Jun 21, 2004 | 2.391 | 2.407 | 2.387 | 2.387 | 234,472 | -0.01(-0.28%) |
Jun 18, 2004 | 2.398 | 2.418 | 2.394 | 2.394 | 181,627 | -0.00(-0.19%) |
Jun 17, 2004 | 2.371 | 2.418 | 2.364 | 2.398 | 283,320 | +0.01(+0.47%) |
Jun 16, 2004 | 2.400 | 2.407 | 2.385 | 2.387 | 261,116 | -0.02(-0.75%) |
Jun 15, 2004 | 2.407 | 2.423 | 2.391 | 2.405 | 184,291 | +0.01(+0.28%) |
Jun 14, 2004 | 2.405 | 2.432 | 2.391 | 2.398 | 671,887 | -0.01(-0.28%) |
Jun 10, 2004 | 2.391 | 2.409 | 2.391 | 2.405 | 235,804 | -0.00(-0.19%) |
Jun 09, 2004 | 2.409 | 2.416 | 2.391 | 2.409 | 195,393 | -0.00(-0.19%) |
Jun 08, 2004 | 2.412 | 2.432 | 2.394 | 2.414 | 337,941 | -0.01(-0.28%) |
Jun 07, 2004 | 2.425 | 2.437 | 2.405 | 2.421 | 242,021 | -0.01(-0.28%) |
Jun 04, 2004 | 2.421 | 2.428 | 2.394 | 2.428 | 287,317 | +0.02(+1.03%) |
Jun 03, 2004 | 2.367 | 2.409 | 2.367 | 2.403 | 276,659 | +0.03(+1.23%) |
Jun 02, 2004 | 2.378 | 2.398 | 2.367 | 2.373 | 291,758 | -0.00(-0.19%) |