Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.195 | 2.195 | 2.177 | 2.178 | 469,448 | -0.02(-0.71%) |
Sep 29, 2004 | 2.200 | 2.200 | 2.190 | 2.193 | 409,849 | +0.01(+0.48%) |
Sep 28, 2004 | 2.211 | 2.214 | 2.181 | 2.183 | 315,700 | -0.02(-0.89%) |
Sep 27, 2004 | 2.205 | 2.216 | 2.191 | 2.203 | 464,265 | +0.03(+1.30%) |
Sep 24, 2004 | 2.199 | 2.203 | 2.172 | 2.174 | 346,363 | -0.02(-1.00%) |
Sep 23, 2004 | 2.257 | 2.259 | 2.194 | 2.196 | 392,142 | -0.06(-2.69%) |
Sep 22, 2004 | 2.252 | 2.273 | 2.246 | 2.257 | 488,019 | +0.00(+0.05%) |
Sep 21, 2004 | 2.258 | 2.274 | 2.252 | 2.256 | 343,772 | +0.00(+0.13%) |
Sep 20, 2004 | 2.266 | 2.266 | 2.250 | 2.253 | 343,340 | -0.02(-0.76%) |
Sep 17, 2004 | 2.292 | 2.295 | 2.268 | 2.270 | 281,150 | -0.02(-0.78%) |
Sep 16, 2004 | 2.278 | 2.292 | 2.278 | 2.288 | 189,161 | +0.02(+0.66%) |
Sep 15, 2004 | 2.298 | 2.298 | 2.264 | 2.273 | 234,076 | -0.03(-1.23%) |
Sep 14, 2004 | 2.315 | 2.318 | 2.295 | 2.302 | 138,631 | -0.02(-0.67%) |
Sep 13, 2004 | 2.310 | 2.327 | 2.302 | 2.317 | 388,687 | +0.01(+0.23%) |
Sep 10, 2004 | 2.335 | 2.335 | 2.303 | 2.312 | 504,430 | -0.02(-0.75%) |
Sep 09, 2004 | 2.344 | 2.368 | 2.329 | 2.329 | 621,900 | -0.00(-0.05%) |
Sep 08, 2004 | 2.368 | 2.370 | 2.331 | 2.331 | 216,801 | -0.04(-1.73%) |
Sep 07, 2004 | 2.356 | 2.373 | 2.356 | 2.372 | 201,685 | +0.02(+0.89%) |
Sep 03, 2004 | 2.346 | 2.365 | 2.345 | 2.351 | 129,130 | +0.01(+0.40%) |
Sep 02, 2004 | 2.339 | 2.354 | 2.328 | 2.342 | 248,328 | -0.00(-0.15%) |
Sep 01, 2004 | 2.344 | 2.356 | 2.335 | 2.345 | 170,590 | -0.01(-0.22%) |
Aug 31, 2004 | 2.356 | 2.367 | 2.336 | 2.350 | 161,521 | -0.01(-0.27%) |
Aug 30, 2004 | 2.368 | 2.373 | 2.356 | 2.357 | 311,813 | -0.01(-0.46%) |
Aug 27, 2004 | 2.350 | 2.368 | 2.345 | 2.368 | 354,569 | +0.02(+0.86%) |
Aug 26, 2004 | 2.340 | 2.353 | 2.340 | 2.347 | 592,532 | +0.01(+0.42%) |
Aug 25, 2004 | 2.353 | 2.356 | 2.333 | 2.337 | 448,718 | -0.02(-0.91%) |
Aug 24, 2004 | 2.353 | 2.391 | 2.353 | 2.359 | 523,864 | +0.01(+0.27%) |
Aug 23, 2004 | 2.384 | 2.385 | 2.342 | 2.353 | 411,577 | -0.03(-1.36%) |
Aug 20, 2004 | 2.376 | 2.389 | 2.376 | 2.385 | 458,651 | +0.01(+0.37%) |
Aug 19, 2004 | 2.379 | 2.382 | 2.350 | 2.376 | 554,527 | -0.00(-0.07%) |
Aug 18, 2004 | 2.389 | 2.403 | 2.373 | 2.378 | 341,613 | -0.01(-0.46%) |
Aug 17, 2004 | 2.381 | 2.405 | 2.381 | 2.389 | 389,119 | +0.05(+1.93%) |
Aug 16, 2004 | 2.327 | 2.353 | 2.327 | 2.344 | 414,600 | +0.02(+0.77%) |
Aug 13, 2004 | 2.339 | 2.368 | 2.322 | 2.326 | 296,698 | -0.01(-0.54%) |
Aug 12, 2004 | 2.385 | 2.385 | 2.339 | 2.339 | 280,287 | -0.05(-2.13%) |
Aug 11, 2004 | 2.423 | 2.423 | 2.368 | 2.390 | 354,137 | -0.04(-1.57%) |
Aug 10, 2004 | 2.385 | 2.441 | 2.385 | 2.428 | 242,282 | +0.05(+2.29%) |
Aug 09, 2004 | 2.405 | 2.417 | 2.370 | 2.373 | 183,546 | -0.03(-1.44%) |
Aug 06, 2004 | 2.431 | 2.446 | 2.403 | 2.408 | 506,157 | -0.03(-1.40%) |
Aug 05, 2004 | 2.489 | 2.489 | 2.424 | 2.442 | 485,427 | -0.04(-1.66%) |
Aug 04, 2004 | 2.480 | 2.508 | 2.457 | 2.483 | 174,477 | +0.00(+0.05%) |
Aug 03, 2004 | 2.495 | 2.496 | 2.461 | 2.482 | 322,610 | -0.02(-0.63%) |
Aug 02, 2004 | 2.505 | 2.519 | 2.490 | 2.498 | 372,276 | -0.01(-0.28%) |
Jul 30, 2004 | 2.495 | 2.507 | 2.478 | 2.505 | 259,125 | +0.02(+0.63%) |
Jul 29, 2004 | 2.446 | 2.499 | 2.446 | 2.489 | 252,647 | +0.05(+1.90%) |
Jul 28, 2004 | 2.402 | 2.472 | 2.390 | 2.443 | 546,754 | +0.04(+1.69%) |
Jul 27, 2004 | 2.416 | 2.426 | 2.394 | 2.402 | 405,530 | -0.00(-0.07%) |
Jul 26, 2004 | 2.460 | 2.460 | 2.382 | 2.404 | 558,846 | -0.06(-2.51%) |
Jul 23, 2004 | 2.486 | 2.486 | 2.460 | 2.466 | 502,702 | -0.03(-1.39%) |
Jul 22, 2004 | 2.357 | 2.530 | 2.357 | 2.501 | 1,644,581 | +0.14(+6.14%) |
Jul 21, 2004 | 2.431 | 2.447 | 2.341 | 2.356 | 1,443,327 | -0.07(-2.86%) |
Jul 20, 2004 | 2.431 | 2.442 | 2.411 | 2.425 | 350,682 | +0.02(+0.84%) |
Jul 19, 2004 | 2.413 | 2.447 | 2.405 | 2.405 | 487,587 | -0.01(-0.36%) |
Jul 16, 2004 | 2.460 | 2.464 | 2.414 | 2.414 | 181,819 | -0.04(-1.77%) |
Jul 15, 2004 | 2.440 | 2.466 | 2.434 | 2.457 | 218,097 | +0.02(+0.76%) |
Jul 14, 2004 | 2.460 | 2.463 | 2.431 | 2.439 | 233,644 | -0.02(-0.96%) |
Jul 13, 2004 | 2.424 | 2.470 | 2.411 | 2.463 | 375,299 | +0.04(+1.58%) |
Jul 12, 2004 | 2.435 | 2.449 | 2.406 | 2.424 | 582,167 | -0.01(-0.43%) |
Jul 09, 2004 | 2.435 | 2.458 | 2.431 | 2.435 | 302,744 | -0.00(-0.05%) |
Jul 08, 2004 | 2.489 | 2.491 | 2.428 | 2.436 | 534,661 | -0.06(-2.30%) |
Jul 07, 2004 | 2.493 | 2.512 | 2.475 | 2.493 | 692,296 | +0.00(+0.02%) |
Jul 06, 2004 | 2.534 | 2.544 | 2.485 | 2.493 | 602,897 | -0.04(-1.69%) |
Jul 02, 2004 | 2.538 | 2.538 | 2.513 | 2.535 | 289,356 | +0.00(+0.02%) |