Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.680 | 3.000 | 2.680 | 2.880 | 10,400 | -0.13(-4.32%) |
Sep 29, 2004 | 2.900 | 3.090 | 2.889 | 3.010 | 21,500 | +0.11(+3.79%) |
Sep 28, 2004 | 2.890 | 3.020 | 2.850 | 2.900 | 11,600 | -0.12(-3.97%) |
Sep 27, 2004 | 2.800 | 3.020 | 2.780 | 3.020 | 13,800 | +0.11(+3.78%) |
Sep 24, 2004 | 2.810 | 2.920 | 2.780 | 2.910 | 6,900 | +0.04(+1.39%) |
Sep 23, 2004 | 2.760 | 2.940 | 2.760 | 2.870 | 5,800 | +0.04(+1.41%) |
Sep 22, 2004 | 2.790 | 2.930 | 2.720 | 2.830 | 6,700 | +0.08(+2.91%) |
Sep 21, 2004 | 2.700 | 2.901 | 2.700 | 2.750 | 1,200 | +0.09(+3.38%) |
Sep 20, 2004 | 2.950 | 2.981 | 2.660 | 2.660 | 4,700 | -0.23(-7.99%) |
Sep 17, 2004 | 2.820 | 2.900 | 2.680 | 2.891 | 3,300 | +0.05(+1.80%) |
Sep 16, 2004 | 3.040 | 3.040 | 2.810 | 2.840 | 17,700 | -0.14(-4.70%) |
Sep 15, 2004 | 2.770 | 3.010 | 2.770 | 2.980 | 9,800 | +0.06(+2.05%) |
Sep 14, 2004 | 2.800 | 2.921 | 2.779 | 2.920 | 2,200 | +0.07(+2.46%) |
Sep 13, 2004 | 2.941 | 3.010 | 2.760 | 2.850 | 18,100 | +0.04(+1.46%) |
Sep 10, 2004 | 2.790 | 2.931 | 2.769 | 2.809 | 3,400 | -0.00(-0.04%) |
Sep 09, 2004 | 2.650 | 3.010 | 2.650 | 2.810 | 12,100 | -0.13(-4.45%) |
Sep 08, 2004 | 2.900 | 2.941 | 2.890 | 2.941 | 2,600 | +0.09(+3.19%) |
Sep 07, 2004 | 2.890 | 2.971 | 2.700 | 2.850 | 10,200 | -0.09(-3.06%) |
Sep 03, 2004 | 2.810 | 3.050 | 2.810 | 2.940 | 18,400 | +0.04(+1.38%) |
Sep 02, 2004 | 2.950 | 3.000 | 2.760 | 2.900 | 4,600 | +0.02(+0.69%) |
Sep 01, 2004 | 2.840 | 2.940 | 2.840 | 2.880 | 3,800 | -0.01(-0.35%) |
Aug 31, 2004 | 2.910 | 2.990 | 2.790 | 2.890 | 10,900 | +0.00(+0.00%) |
Aug 30, 2004 | 2.970 | 2.970 | 2.830 | 2.890 | 5,500 | -0.09(-3.02%) |
Aug 27, 2004 | 3.000 | 3.040 | 2.950 | 2.980 | 4,700 | +0.04(+1.36%) |
Aug 26, 2004 | 3.010 | 3.010 | 2.900 | 2.940 | 1,100 | -0.07(-2.33%) |
Aug 25, 2004 | 2.900 | 3.030 | 2.900 | 3.010 | 12,600 | +0.01(+0.33%) |
Aug 24, 2004 | 2.990 | 3.000 | 2.700 | 3.000 | 9,900 | +0.00(+0.00%) |
Aug 23, 2004 | 3.000 | 3.000 | 2.990 | 3.000 | 600 | +0.00(+0.00%) |
Aug 20, 2004 | 2.950 | 3.000 | 2.930 | 3.000 | 3,500 | +0.13(+4.53%) |
Aug 19, 2004 | 2.850 | 2.990 | 2.840 | 2.870 | 900 | -0.01(-0.35%) |
Aug 18, 2004 | 2.940 | 2.950 | 2.880 | 2.880 | 2,000 | +0.05(+1.77%) |
Aug 17, 2004 | 2.900 | 2.900 | 2.700 | 2.830 | 2,500 | -0.15(-5.03%) |
Aug 16, 2004 | 2.670 | 2.980 | 2.660 | 2.980 | 4,800 | +0.20(+7.19%) |
Aug 13, 2004 | 2.650 | 2.940 | 2.650 | 2.780 | 5,400 | -0.06(-2.11%) |
Aug 12, 2004 | 2.930 | 2.930 | 2.650 | 2.840 | 17,100 | +0.03(+1.07%) |
Aug 11, 2004 | 2.650 | 2.940 | 2.650 | 2.810 | 4,300 | +0.12(+4.46%) |
Aug 10, 2004 | 2.950 | 2.950 | 2.640 | 2.690 | 4,800 | +0.03(+1.13%) |
Aug 09, 2004 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.791 | 2.880 | 2.660 | 2.660 | 1,700 | -0.24(-8.28%) |
Aug 05, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.10(-3.33%) |
Aug 04, 2004 | 2.950 | 3.000 | 2.790 | 3.000 | 3,000 | +0.05(+1.69%) |
Aug 03, 2004 | 2.780 | 3.000 | 2.690 | 2.950 | 18,950 | +0.08(+2.79%) |
Aug 02, 2004 | 2.950 | 3.000 | 2.730 | 2.870 | 10,400 | -0.08(-2.71%) |
Jul 30, 2004 | 2.900 | 3.000 | 2.900 | 2.950 | 15,100 | +0.05(+1.72%) |
Jul 29, 2004 | 2.770 | 2.930 | 2.720 | 2.900 | 4,500 | +0.12(+4.32%) |
Jul 28, 2004 | 2.670 | 2.900 | 2.670 | 2.780 | 4,700 | -0.10(-3.47%) |
Jul 27, 2004 | 2.700 | 3.000 | 2.620 | 2.880 | 13,100 | +0.18(+6.67%) |
Jul 26, 2004 | 2.830 | 2.840 | 2.490 | 2.700 | 5,900 | -0.05(-1.82%) |
Jul 23, 2004 | 2.610 | 2.830 | 2.610 | 2.750 | 3,900 | +0.05(+1.85%) |
Jul 22, 2004 | 2.810 | 2.820 | 2.550 | 2.700 | 19,300 | -0.05(-1.82%) |
Jul 21, 2004 | 2.560 | 2.810 | 2.560 | 2.750 | 7,100 | +0.00(+0.00%) |
Jul 20, 2004 | 2.530 | 2.810 | 2.460 | 2.750 | 14,500 | +0.02(+0.73%) |
Jul 19, 2004 | 2.700 | 2.850 | 2.700 | 2.730 | 4,100 | -0.11(-3.87%) |
Jul 16, 2004 | 2.700 | 2.850 | 2.690 | 2.840 | 4,500 | +0.14(+5.19%) |
Jul 15, 2004 | 2.730 | 2.860 | 2.700 | 2.700 | 8,600 | +0.02(+0.75%) |
Jul 14, 2004 | 2.900 | 2.900 | 2.580 | 2.680 | 8,000 | +0.02(+0.75%) |
Jul 13, 2004 | 2.580 | 2.760 | 2.580 | 2.660 | 19,200 | -0.25(-8.59%) |
Jul 12, 2004 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | +0.03(+1.04%) |
Jul 09, 2004 | 2.910 | 2.940 | 2.880 | 2.880 | 300 | +0.18(+6.67%) |
Jul 08, 2004 | 2.900 | 2.920 | 2.680 | 2.700 | 2,500 | -0.03(-1.10%) |
Jul 07, 2004 | 2.950 | 2.950 | 2.710 | 2.730 | 6,500 | -0.12(-4.21%) |
Jul 06, 2004 | 2.840 | 2.950 | 2.770 | 2.850 | 2,200 | -0.01(-0.35%) |
Jul 02, 2004 | 2.810 | 2.950 | 2.780 | 2.860 | 3,900 | -0.13(-4.35%) |