Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.353 | 2.431 | 2.353 | 2.409 | 180,400 | +0.02(+1.00%) |
Sep 29, 2004 | 2.369 | 2.424 | 2.329 | 2.385 | 424,000 | +0.02(+0.74%) |
Sep 28, 2004 | 2.274 | 2.368 | 2.270 | 2.368 | 419,600 | +0.11(+4.99%) |
Sep 27, 2004 | 2.394 | 2.394 | 2.224 | 2.255 | 854,400 | -0.13(-5.35%) |
Sep 24, 2004 | 2.400 | 2.400 | 2.365 | 2.382 | 194,800 | +0.01(+0.32%) |
Sep 23, 2004 | 2.388 | 2.394 | 2.369 | 2.375 | 466,000 | +0.01(+0.32%) |
Sep 22, 2004 | 2.556 | 2.556 | 2.365 | 2.368 | 414,800 | -0.18(-7.07%) |
Sep 21, 2004 | 2.485 | 2.547 | 2.480 | 2.547 | 212,400 | +0.07(+2.67%) |
Sep 20, 2004 | 2.518 | 2.541 | 2.481 | 2.481 | 236,800 | -0.06(-2.46%) |
Sep 17, 2004 | 2.575 | 2.638 | 2.519 | 2.544 | 367,600 | -0.01(-0.29%) |
Sep 16, 2004 | 2.527 | 2.578 | 2.519 | 2.551 | 244,400 | +0.04(+1.74%) |
Sep 15, 2004 | 2.580 | 2.580 | 2.490 | 2.507 | 265,600 | -0.05(-1.81%) |
Sep 14, 2004 | 2.540 | 2.572 | 2.514 | 2.554 | 194,000 | +0.02(+0.74%) |
Sep 13, 2004 | 2.511 | 2.562 | 2.487 | 2.535 | 332,000 | +0.05(+1.86%) |
Sep 10, 2004 | 2.491 | 2.510 | 2.450 | 2.489 | 156,800 | +0.00(+0.15%) |
Sep 09, 2004 | 2.441 | 2.513 | 2.422 | 2.485 | 268,000 | +0.07(+3.11%) |
Sep 08, 2004 | 2.435 | 2.474 | 2.402 | 2.410 | 322,800 | -0.02(-0.87%) |
Sep 07, 2004 | 2.469 | 2.494 | 2.388 | 2.431 | 445,200 | -0.01(-0.36%) |
Sep 03, 2004 | 2.500 | 2.506 | 2.405 | 2.440 | 244,000 | -0.05(-1.86%) |
Sep 02, 2004 | 2.380 | 2.494 | 2.360 | 2.486 | 417,600 | +0.11(+4.68%) |
Sep 01, 2004 | 2.319 | 2.416 | 2.312 | 2.375 | 339,600 | +0.06(+2.59%) |
Aug 31, 2004 | 2.331 | 2.351 | 2.277 | 2.315 | 303,200 | -0.01(-0.43%) |
Aug 30, 2004 | 2.405 | 2.408 | 2.317 | 2.325 | 196,000 | -0.07(-2.87%) |
Aug 27, 2004 | 2.371 | 2.401 | 2.368 | 2.394 | 339,200 | +0.01(+0.47%) |
Aug 26, 2004 | 2.400 | 2.400 | 2.361 | 2.382 | 533,600 | -0.01(-0.31%) |
Aug 25, 2004 | 2.408 | 2.408 | 2.351 | 2.390 | 217,600 | +0.00(+0.10%) |
Aug 24, 2004 | 2.451 | 2.451 | 2.354 | 2.388 | 389,200 | -0.02(-0.83%) |
Aug 23, 2004 | 2.436 | 2.436 | 2.380 | 2.408 | 298,800 | -0.02(-0.93%) |
Aug 20, 2004 | 2.421 | 2.458 | 2.417 | 2.430 | 348,000 | +0.01(+0.57%) |
Aug 19, 2004 | 2.433 | 2.450 | 2.413 | 2.416 | 536,000 | -0.03(-1.02%) |
Aug 18, 2004 | 2.424 | 2.462 | 2.405 | 2.441 | 322,400 | +0.01(+0.46%) |
Aug 17, 2004 | 2.430 | 2.470 | 2.401 | 2.430 | 122,000 | +0.01(+0.21%) |
Aug 16, 2004 | 2.428 | 2.487 | 2.413 | 2.425 | 282,000 | -0.00(-0.05%) |
Aug 13, 2004 | 2.456 | 2.465 | 2.405 | 2.426 | 182,000 | -0.02(-0.97%) |
Aug 12, 2004 | 2.422 | 2.524 | 2.375 | 2.450 | 831,600 | +0.01(+0.51%) |
Aug 11, 2004 | 2.315 | 2.447 | 2.277 | 2.438 | 886,000 | +0.11(+4.84%) |
Aug 10, 2004 | 2.260 | 2.326 | 2.232 | 2.325 | 421,200 | +0.08(+3.56%) |
Aug 09, 2004 | 2.254 | 2.310 | 2.225 | 2.245 | 400,400 | -0.00(-0.22%) |
Aug 06, 2004 | 2.411 | 2.416 | 2.221 | 2.250 | 854,800 | -0.19(-7.83%) |
Aug 05, 2004 | 2.465 | 2.520 | 2.426 | 2.441 | 509,600 | -0.03(-1.16%) |
Aug 04, 2004 | 2.500 | 2.502 | 2.451 | 2.470 | 513,200 | -0.03(-1.25%) |
Aug 03, 2004 | 2.475 | 2.546 | 2.438 | 2.501 | 420,000 | +0.02(+0.65%) |
Aug 02, 2004 | 2.465 | 2.505 | 2.421 | 2.485 | 326,400 | -0.01(-0.20%) |
Jul 30, 2004 | 2.467 | 2.505 | 2.442 | 2.490 | 561,200 | +0.02(+0.81%) |
Jul 29, 2004 | 2.455 | 2.471 | 2.393 | 2.470 | 444,800 | +0.02(+0.61%) |
Jul 28, 2004 | 2.505 | 2.505 | 2.425 | 2.455 | 897,600 | -0.04(-1.60%) |
Jul 27, 2004 | 2.359 | 2.505 | 2.322 | 2.495 | 341,200 | +0.15(+6.28%) |
Jul 26, 2004 | 2.422 | 2.441 | 2.335 | 2.348 | 474,800 | -0.08(-3.30%) |
Jul 23, 2004 | 2.481 | 2.515 | 2.428 | 2.428 | 478,800 | -0.03(-1.42%) |
Jul 22, 2004 | 2.491 | 2.502 | 2.365 | 2.462 | 662,000 | -0.07(-2.72%) |
Jul 21, 2004 | 2.624 | 2.630 | 2.499 | 2.531 | 528,400 | -0.09(-3.36%) |
Jul 20, 2004 | 2.575 | 2.624 | 2.555 | 2.619 | 253,200 | +0.02(+0.70%) |
Jul 19, 2004 | 2.570 | 2.624 | 2.511 | 2.601 | 1,039,600 | +0.04(+1.71%) |
Jul 16, 2004 | 2.612 | 2.625 | 2.549 | 2.558 | 539,600 | -0.06(-2.34%) |
Jul 15, 2004 | 2.599 | 2.629 | 2.565 | 2.619 | 559,600 | +0.00(+0.00%) |
Jul 14, 2004 | 2.651 | 2.666 | 2.576 | 2.619 | 700,000 | -0.05(-1.74%) |
Jul 13, 2004 | 2.671 | 2.709 | 2.664 | 2.665 | 338,400 | -0.01(-0.23%) |
Jul 12, 2004 | 2.729 | 2.746 | 2.665 | 2.671 | 311,600 | -0.05(-1.93%) |
Jul 09, 2004 | 2.811 | 2.811 | 2.723 | 2.724 | 204,000 | -0.04(-1.31%) |
Jul 08, 2004 | 2.819 | 2.819 | 2.751 | 2.760 | 406,800 | -0.04(-1.52%) |
Jul 07, 2004 | 2.774 | 2.842 | 2.774 | 2.803 | 257,200 | +0.01(+0.22%) |
Jul 06, 2004 | 2.834 | 2.855 | 2.763 | 2.796 | 441,600 | -0.06(-2.10%) |
Jul 02, 2004 | 2.839 | 2.873 | 2.796 | 2.856 | 351,600 | -0.01(-0.31%) |