Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.713 | 2.715 | 2.690 | 2.704 | 323,060 | -0.01(-0.34%) |
Sep 29, 2004 | 2.704 | 2.722 | 2.695 | 2.713 | 294,011 | +0.00(+0.00%) |
Sep 28, 2004 | 2.720 | 2.720 | 2.706 | 2.713 | 326,581 | -0.01(-0.42%) |
Sep 27, 2004 | 2.713 | 2.726 | 2.704 | 2.724 | 407,567 | +0.01(+0.50%) |
Sep 24, 2004 | 2.742 | 2.742 | 2.711 | 2.711 | 377,637 | -0.02(-0.83%) |
Sep 23, 2004 | 2.708 | 2.733 | 2.708 | 2.733 | 268,043 | +0.01(+0.50%) |
Sep 22, 2004 | 2.722 | 2.726 | 2.715 | 2.720 | 541,809 | +0.00(+0.00%) |
Sep 21, 2004 | 2.722 | 2.726 | 2.706 | 2.720 | 379,838 | +0.01(+0.25%) |
Sep 20, 2004 | 2.717 | 2.724 | 2.708 | 2.713 | 282,128 | -0.00(-0.08%) |
Sep 17, 2004 | 2.722 | 2.724 | 2.708 | 2.715 | 336,264 | -0.01(-0.25%) |
Sep 16, 2004 | 2.715 | 2.724 | 2.708 | 2.722 | 302,374 | +0.02(+0.59%) |
Sep 15, 2004 | 2.701 | 2.717 | 2.686 | 2.706 | 305,455 | +0.01(+0.25%) |
Sep 14, 2004 | 2.683 | 2.701 | 2.665 | 2.699 | 462,584 | +0.04(+1.45%) |
Sep 13, 2004 | 2.663 | 2.686 | 2.654 | 2.661 | 534,766 | -0.00(-0.09%) |
Sep 10, 2004 | 2.638 | 2.667 | 2.624 | 2.663 | 404,046 | +0.02(+0.95%) |
Sep 09, 2004 | 2.629 | 2.638 | 2.612 | 2.638 | 240,315 | +0.00(+0.17%) |
Sep 08, 2004 | 2.615 | 2.633 | 2.608 | 2.633 | 218,748 | +0.01(+0.35%) |
Sep 07, 2004 | 2.663 | 2.663 | 2.618 | 2.624 | 310,296 | -0.02(-0.77%) |
Sep 03, 2004 | 2.651 | 2.658 | 2.615 | 2.645 | 190,579 | +0.00(+0.00%) |
Sep 02, 2004 | 2.670 | 2.670 | 2.638 | 2.645 | 186,178 | -0.01(-0.26%) |
Sep 01, 2004 | 2.692 | 2.692 | 2.642 | 2.651 | 224,029 | -0.04(-1.44%) |
Aug 31, 2004 | 2.667 | 2.690 | 2.663 | 2.690 | 182,657 | +0.02(+0.68%) |
Aug 30, 2004 | 2.654 | 2.690 | 2.626 | 2.672 | 145,685 | +0.03(+1.20%) |
Aug 27, 2004 | 2.636 | 2.654 | 2.604 | 2.640 | 211,265 | +0.01(+0.26%) |
Aug 26, 2004 | 2.636 | 2.647 | 2.617 | 2.633 | 299,293 | +0.02(+0.78%) |
Aug 25, 2004 | 2.645 | 2.661 | 2.611 | 2.613 | 375,877 | -0.02(-0.69%) |
Aug 24, 2004 | 2.645 | 2.676 | 2.622 | 2.631 | 271,124 | -0.02(-0.60%) |
Aug 23, 2004 | 2.670 | 2.683 | 2.636 | 2.647 | 374,556 | -0.03(-1.27%) |
Aug 20, 2004 | 2.724 | 2.724 | 2.658 | 2.681 | 318,659 | -0.04(-1.58%) |
Aug 19, 2004 | 2.676 | 2.724 | 2.661 | 2.724 | 499,115 | +0.06(+2.13%) |
Aug 18, 2004 | 2.665 | 2.686 | 2.647 | 2.667 | 393,042 | +0.00(+0.09%) |
Aug 17, 2004 | 2.624 | 2.667 | 2.624 | 2.665 | 311,177 | +0.04(+1.38%) |
Aug 16, 2004 | 2.606 | 2.636 | 2.604 | 2.629 | 400,965 | +0.03(+1.22%) |
Aug 13, 2004 | 2.581 | 2.599 | 2.579 | 2.597 | 297,973 | +0.03(+1.15%) |
Aug 12, 2004 | 2.556 | 2.572 | 2.556 | 2.567 | 250,438 | +0.01(+0.36%) |
Aug 11, 2004 | 2.545 | 2.565 | 2.545 | 2.558 | 165,051 | +0.00(+0.09%) |
Aug 10, 2004 | 2.563 | 2.565 | 2.536 | 2.556 | 219,628 | -0.01(-0.27%) |
Aug 09, 2004 | 2.567 | 2.572 | 2.549 | 2.563 | 253,078 | +0.01(+0.54%) |
Aug 06, 2004 | 2.567 | 2.579 | 2.542 | 2.549 | 273,765 | +0.02(+0.63%) |
Aug 05, 2004 | 2.520 | 2.536 | 2.508 | 2.533 | 252,638 | +0.03(+1.27%) |
Aug 04, 2004 | 2.506 | 2.511 | 2.497 | 2.501 | 144,365 | +0.00(+0.18%) |
Aug 03, 2004 | 2.506 | 2.511 | 2.479 | 2.497 | 274,645 | +0.01(+0.55%) |
Aug 02, 2004 | 2.495 | 2.504 | 2.481 | 2.483 | 256,159 | -0.01(-0.46%) |
Jul 30, 2004 | 2.479 | 2.495 | 2.477 | 2.495 | 259,240 | +0.01(+0.55%) |
Jul 29, 2004 | 2.477 | 2.490 | 2.467 | 2.481 | 309,416 | +0.00(+0.18%) |
Jul 28, 2004 | 2.488 | 2.488 | 2.458 | 2.477 | 343,307 | -0.01(-0.27%) |
Jul 27, 2004 | 2.499 | 2.501 | 2.472 | 2.483 | 417,250 | -0.01(-0.36%) |
Jul 26, 2004 | 2.488 | 2.499 | 2.477 | 2.492 | 379,398 | +0.02(+0.83%) |
Jul 23, 2004 | 2.495 | 2.499 | 2.472 | 2.472 | 338,025 | -0.01(-0.37%) |
Jul 22, 2004 | 2.477 | 2.492 | 2.477 | 2.481 | 187,058 | +0.01(+0.37%) |
Jul 21, 2004 | 2.477 | 2.499 | 2.470 | 2.472 | 392,602 | -0.00(-0.18%) |
Jul 20, 2004 | 2.488 | 2.490 | 2.472 | 2.477 | 360,912 | -0.01(-0.46%) |
Jul 19, 2004 | 2.495 | 2.495 | 2.467 | 2.488 | 197,621 | +0.00(+0.09%) |
Jul 16, 2004 | 2.479 | 2.488 | 2.454 | 2.486 | 162,410 | +0.01(+0.28%) |
Jul 15, 2004 | 2.458 | 2.486 | 2.458 | 2.479 | 140,403 | +0.01(+0.46%) |
Jul 14, 2004 | 2.429 | 2.479 | 2.429 | 2.467 | 210,385 | +0.03(+1.31%) |
Jul 13, 2004 | 2.461 | 2.483 | 2.431 | 2.436 | 349,909 | -0.02(-1.02%) |
Jul 12, 2004 | 2.420 | 2.461 | 2.420 | 2.461 | 317,339 | +0.01(+0.37%) |
Jul 09, 2004 | 2.470 | 2.477 | 2.438 | 2.452 | 439,257 | -0.00(-0.09%) |
Jul 08, 2004 | 2.452 | 2.472 | 2.445 | 2.454 | 161,530 | +0.01(+0.37%) |
Jul 07, 2004 | 2.445 | 2.452 | 2.422 | 2.445 | 146,125 | +0.01(+0.37%) |
Jul 06, 2004 | 2.454 | 2.467 | 2.436 | 2.436 | 257,480 | -0.01(-0.28%) |
Jul 02, 2004 | 2.420 | 2.442 | 2.413 | 2.442 | 253,519 | +0.04(+1.70%) |