Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.129 | 2.146 | 2.074 | 2.112 | 23,870 | -0.07(-3.29%) |
Sep 29, 2004 | 2.118 | 2.184 | 2.079 | 2.184 | 57,687 | +0.02(+0.77%) |
Sep 28, 2004 | 2.234 | 2.234 | 2.168 | 2.168 | 19,349 | -0.03(-1.51%) |
Sep 27, 2004 | 2.267 | 2.273 | 2.184 | 2.201 | 57,325 | -0.05(-2.21%) |
Sep 24, 2004 | 2.079 | 2.251 | 2.079 | 2.251 | 14,647 | +0.04(+2.01%) |
Sep 23, 2004 | 2.157 | 2.212 | 2.129 | 2.206 | 11,754 | +0.00(+0.00%) |
Sep 22, 2004 | 2.251 | 2.295 | 2.206 | 2.206 | 54,974 | -0.09(-3.86%) |
Sep 21, 2004 | 2.278 | 2.334 | 2.256 | 2.295 | 40,869 | +0.03(+1.47%) |
Sep 20, 2004 | 2.184 | 2.273 | 2.168 | 2.262 | 94,578 | +0.14(+6.79%) |
Sep 17, 2004 | 2.046 | 2.123 | 2.024 | 2.118 | 33,997 | +0.11(+5.22%) |
Sep 16, 2004 | 2.135 | 2.157 | 2.002 | 2.013 | 50,616 | -0.11(-5.21%) |
Sep 15, 2004 | 2.123 | 2.206 | 2.123 | 2.123 | 20,977 | -0.04(-1.79%) |
Sep 14, 2004 | 2.212 | 2.212 | 2.162 | 2.162 | 17,722 | +0.03(+1.30%) |
Sep 13, 2004 | 1.775 | 2.184 | 1.764 | 2.135 | 109,045 | +0.09(+4.61%) |
Sep 10, 2004 | 2.040 | 2.040 | 1.996 | 2.040 | 16,998 | +0.03(+1.65%) |
Sep 09, 2004 | 2.029 | 2.029 | 1.908 | 2.007 | 25,498 | -0.02(-1.12%) |
Sep 08, 2004 | 2.090 | 2.101 | 2.002 | 2.030 | 14,286 | -0.08(-3.90%) |
Sep 07, 2004 | 2.079 | 2.179 | 2.057 | 2.112 | 11,586 | +0.01(+0.53%) |
Sep 03, 2004 | 2.157 | 2.157 | 2.101 | 2.101 | 16,456 | -0.08(-3.80%) |
Sep 02, 2004 | 2.140 | 2.195 | 2.101 | 2.184 | 44,667 | +0.13(+6.50%) |
Sep 01, 2004 | 2.013 | 2.112 | 2.013 | 2.051 | 34,178 | +0.17(+8.77%) |
Aug 31, 2004 | 1.908 | 1.935 | 1.864 | 1.886 | 33,635 | -0.09(-4.75%) |
Aug 30, 2004 | 2.112 | 2.123 | 1.924 | 1.980 | 101,631 | -0.23(-10.50%) |
Aug 27, 2004 | 2.129 | 2.240 | 2.129 | 2.212 | 56,421 | +0.06(+2.83%) |
Aug 26, 2004 | 2.229 | 2.278 | 2.146 | 2.151 | 111,758 | -0.02(-1.02%) |
Aug 25, 2004 | 2.040 | 2.201 | 2.024 | 2.173 | 120,981 | +0.21(+10.70%) |
Aug 24, 2004 | 1.886 | 1.963 | 1.886 | 1.963 | 66,186 | +0.14(+7.58%) |
Aug 23, 2004 | 1.742 | 1.836 | 1.742 | 1.825 | 70,707 | +0.13(+7.84%) |
Aug 20, 2004 | 1.753 | 1.753 | 1.653 | 1.692 | 23,328 | +0.02(+0.99%) |
Aug 19, 2004 | 1.681 | 1.736 | 1.609 | 1.676 | 41,773 | +0.03(+1.68%) |
Aug 18, 2004 | 1.626 | 1.659 | 1.532 | 1.648 | 61,665 | +0.06(+3.83%) |
Aug 17, 2004 | 1.521 | 1.587 | 1.410 | 1.587 | 76,675 | +0.12(+8.30%) |
Aug 16, 2004 | 1.449 | 1.515 | 1.438 | 1.465 | 85,174 | -0.10(-6.36%) |
Aug 13, 2004 | 1.460 | 1.565 | 1.388 | 1.565 | 151,181 | +0.06(+4.04%) |
Aug 12, 2004 | 1.521 | 1.565 | 1.454 | 1.504 | 103,620 | -0.15(-9.33%) |
Aug 11, 2004 | 1.714 | 1.742 | 1.648 | 1.659 | 118,268 | -0.09(-5.06%) |
Aug 10, 2004 | 1.819 | 1.819 | 1.725 | 1.747 | 107,779 | -0.09(-4.82%) |
Aug 09, 2004 | 1.908 | 1.935 | 1.825 | 1.836 | 44,636 | -0.12(-5.95%) |
Aug 06, 2004 | 1.946 | 1.974 | 1.935 | 1.952 | 56,059 | +0.01(+0.28%) |
Aug 05, 2004 | 2.018 | 2.057 | 1.919 | 1.946 | 49,911 | -0.09(-4.35%) |
Aug 04, 2004 | 1.991 | 2.035 | 1.985 | 2.035 | 8,861 | -0.02(-1.08%) |
Aug 03, 2004 | 2.063 | 2.096 | 1.946 | 2.057 | 53,260 | -0.04(-1.85%) |
Aug 02, 2004 | 2.024 | 2.096 | 2.024 | 2.096 | 26,221 | -0.04(-2.07%) |
Jul 30, 2004 | 1.996 | 2.157 | 1.991 | 2.140 | 52,624 | +0.06(+3.04%) |
Jul 29, 2004 | 2.129 | 2.184 | 1.952 | 2.077 | 129,299 | -0.11(-5.15%) |
Jul 28, 2004 | 2.195 | 2.240 | 2.157 | 2.190 | 12,477 | -0.07(-3.18%) |
Jul 27, 2004 | 2.240 | 2.289 | 2.201 | 2.262 | 180,657 | +0.01(+0.49%) |
Jul 26, 2004 | 2.383 | 2.400 | 2.212 | 2.251 | 142,139 | -0.18(-7.50%) |
Jul 23, 2004 | 2.378 | 2.439 | 2.378 | 2.433 | 21,338 | +0.00(+0.00%) |
Jul 22, 2004 | 2.516 | 2.516 | 2.350 | 2.433 | 76,133 | -0.07(-2.87%) |
Jul 21, 2004 | 2.533 | 2.571 | 2.499 | 2.505 | 38,337 | +0.02(+0.67%) |
Jul 20, 2004 | 2.533 | 2.533 | 2.439 | 2.488 | 44,486 | -0.04(-1.75%) |
Jul 19, 2004 | 2.516 | 2.605 | 2.516 | 2.533 | 62,570 | +0.12(+4.81%) |
Jul 16, 2004 | 2.367 | 2.433 | 2.367 | 2.417 | 57,145 | +0.01(+0.44%) |
Jul 15, 2004 | 2.488 | 2.488 | 2.350 | 2.406 | 67,633 | -0.05(-2.00%) |
Jul 14, 2004 | 2.505 | 2.516 | 2.417 | 2.455 | 35,986 | -0.06(-2.42%) |
Jul 13, 2004 | 2.549 | 2.571 | 2.516 | 2.516 | 24,594 | -0.03(-1.30%) |
Jul 12, 2004 | 2.544 | 2.566 | 2.516 | 2.549 | 27,306 | -0.01(-0.43%) |
Jul 09, 2004 | 2.483 | 2.649 | 2.483 | 2.560 | 28,753 | -0.01(-0.22%) |
Jul 08, 2004 | 2.555 | 2.616 | 2.544 | 2.566 | 28,210 | -0.09(-3.55%) |
Jul 07, 2004 | 2.682 | 2.682 | 2.560 | 2.660 | 41,954 | -0.06(-2.22%) |
Jul 06, 2004 | 2.765 | 2.765 | 2.704 | 2.721 | 29,295 | -0.13(-4.65%) |
Jul 02, 2004 | 2.770 | 2.853 | 2.732 | 2.853 | 24,594 | +0.07(+2.58%) |