Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.632 | 2.680 | 2.547 | 2.574 | 25,574 | -0.06(-2.22%) |
Sep 29, 2004 | 2.670 | 2.670 | 2.553 | 2.632 | 6,017 | -0.01(-0.40%) |
Sep 28, 2004 | 2.547 | 2.685 | 2.542 | 2.643 | 22,942 | +0.04(+1.43%) |
Sep 27, 2004 | 2.675 | 2.691 | 2.563 | 2.606 | 23,130 | -0.12(-4.30%) |
Sep 24, 2004 | 2.739 | 2.909 | 2.717 | 2.723 | 7,898 | +0.01(+0.20%) |
Sep 23, 2004 | 2.611 | 2.786 | 2.611 | 2.717 | 10,154 | +0.10(+3.86%) |
Sep 22, 2004 | 2.558 | 2.622 | 2.553 | 2.616 | 14,667 | +0.03(+1.03%) |
Sep 21, 2004 | 2.531 | 2.723 | 2.531 | 2.590 | 17,488 | -0.03(-1.22%) |
Sep 20, 2004 | 2.632 | 2.648 | 2.574 | 2.622 | 8,086 | +0.15(+6.23%) |
Sep 17, 2004 | 2.510 | 2.739 | 2.334 | 2.468 | 34,601 | -0.08(-3.11%) |
Sep 16, 2004 | 2.436 | 2.723 | 2.435 | 2.547 | 32,908 | +0.04(+1.48%) |
Sep 15, 2004 | 2.542 | 2.616 | 2.350 | 2.510 | 17,300 | -0.04(-1.67%) |
Sep 14, 2004 | 2.473 | 2.659 | 2.473 | 2.553 | 21,625 | +0.06(+2.35%) |
Sep 13, 2004 | 2.436 | 2.600 | 2.409 | 2.494 | 3,572 | -0.04(-1.47%) |
Sep 10, 2004 | 2.436 | 2.654 | 2.425 | 2.531 | 15,044 | -0.13(-4.80%) |
Sep 09, 2004 | 2.856 | 2.856 | 2.494 | 2.659 | 11,847 | -0.15(-5.30%) |
Sep 08, 2004 | 2.685 | 2.808 | 2.595 | 2.808 | 6,581 | +0.17(+6.45%) |
Sep 07, 2004 | 2.553 | 2.638 | 2.553 | 2.638 | 3,008 | +0.00(+0.00%) |
Sep 03, 2004 | 2.574 | 2.638 | 2.563 | 2.638 | 2,444 | +0.14(+5.76%) |
Sep 02, 2004 | 2.638 | 2.638 | 2.446 | 2.494 | 6,581 | -0.11(-4.29%) |
Sep 01, 2004 | 2.393 | 2.606 | 2.388 | 2.606 | 6,769 | +0.19(+7.93%) |
Aug 31, 2004 | 2.239 | 2.420 | 2.239 | 2.414 | 3,572 | +0.08(+3.42%) |
Aug 30, 2004 | 2.329 | 2.340 | 2.276 | 2.334 | 3,572 | +0.05(+2.09%) |
Aug 27, 2004 | 2.340 | 2.340 | 2.154 | 2.287 | 8,086 | -0.05(-2.27%) |
Aug 26, 2004 | 2.260 | 2.462 | 2.186 | 2.340 | 46,824 | -0.17(-6.78%) |
Aug 25, 2004 | 2.521 | 2.632 | 2.100 | 2.510 | 28,019 | +0.00(+0.00%) |
Aug 24, 2004 | 2.356 | 2.903 | 2.287 | 2.510 | 45,320 | +0.07(+3.06%) |
Aug 23, 2004 | 2.414 | 2.521 | 2.154 | 2.436 | 32,077 | -0.14(-5.57%) |
Aug 20, 2004 | 2.398 | 2.590 | 2.196 | 2.579 | 16,924 | +0.15(+6.36%) |
Aug 19, 2004 | 2.659 | 2.659 | 2.350 | 2.425 | 37,045 | -0.21(-8.06%) |
Aug 18, 2004 | 2.478 | 2.786 | 2.414 | 2.638 | 31,274 | -0.02(-0.60%) |
Aug 17, 2004 | 2.568 | 2.733 | 2.404 | 2.654 | 25,386 | +0.02(+0.81%) |
Aug 16, 2004 | 2.728 | 2.733 | 2.553 | 2.632 | 23,882 | -0.10(-3.51%) |
Aug 13, 2004 | 2.691 | 2.728 | 2.632 | 2.728 | 8,650 | +0.12(+4.69%) |
Aug 12, 2004 | 2.707 | 2.712 | 2.606 | 2.606 | 8,838 | -0.10(-3.73%) |
Aug 11, 2004 | 2.606 | 2.707 | 2.606 | 2.707 | 2,820 | +0.01(+0.20%) |
Aug 10, 2004 | 2.675 | 2.701 | 2.627 | 2.701 | 3,008 | +0.00(+0.00%) |
Aug 09, 2004 | 2.707 | 2.712 | 2.606 | 2.701 | 21,813 | -0.01(-0.39%) |
Aug 06, 2004 | 2.654 | 2.712 | 2.563 | 2.712 | 19,557 | +0.01(+0.20%) |
Aug 05, 2004 | 3.036 | 3.036 | 2.643 | 2.707 | 14,855 | -0.57(-17.50%) |
Aug 04, 2004 | 3.244 | 3.292 | 3.217 | 3.281 | 13,163 | -0.01(-0.32%) |
Aug 03, 2004 | 3.292 | 3.355 | 3.244 | 3.292 | 17,112 | -0.01(-0.16%) |
Aug 02, 2004 | 3.164 | 3.350 | 3.164 | 3.297 | 22,754 | -0.03(-0.80%) |
Jul 30, 2004 | 3.276 | 3.324 | 3.015 | 3.324 | 23,882 | +0.04(+1.13%) |
Jul 29, 2004 | 3.090 | 3.397 | 3.090 | 3.286 | 21,437 | +0.05(+1.48%) |
Jul 28, 2004 | 3.042 | 3.265 | 2.914 | 3.239 | 17,112 | +0.07(+2.35%) |
Jul 27, 2004 | 3.047 | 3.164 | 3.015 | 3.164 | 9,214 | +0.03(+1.02%) |
Jul 26, 2004 | 3.329 | 3.377 | 3.042 | 3.132 | 25,950 | -0.22(-6.51%) |
Jul 23, 2004 | 3.350 | 3.382 | 3.308 | 3.350 | 6,205 | +0.02(+0.48%) |
Jul 22, 2004 | 3.402 | 3.403 | 3.334 | 3.334 | 6,957 | -0.05(-1.42%) |
Jul 21, 2004 | 3.393 | 3.398 | 3.324 | 3.382 | 10,906 | -0.05(-1.40%) |
Jul 20, 2004 | 3.409 | 3.430 | 3.361 | 3.430 | 2,632 | +0.01(+0.16%) |
Jul 19, 2004 | 3.441 | 3.441 | 3.414 | 3.425 | 2,256 | -0.03(-0.92%) |
Jul 16, 2004 | 3.403 | 3.457 | 3.340 | 3.457 | 27,643 | -0.03(-0.76%) |
Jul 15, 2004 | 3.297 | 3.579 | 3.297 | 3.483 | 86,691 | +0.20(+6.16%) |
Jul 14, 2004 | 3.196 | 3.398 | 3.191 | 3.281 | 13,163 | +0.04(+1.31%) |
Jul 13, 2004 | 3.228 | 3.239 | 3.191 | 3.239 | 4,325 | +0.02(+0.50%) |
Jul 12, 2004 | 3.223 | 3.223 | 3.196 | 3.223 | 13,163 | -0.01(-0.33%) |
Jul 09, 2004 | 3.233 | 3.270 | 3.233 | 3.233 | 1,692 | -0.04(-1.30%) |
Jul 08, 2004 | 3.228 | 3.286 | 3.228 | 3.276 | 3,196 | -0.01(-0.16%) |
Jul 07, 2004 | 3.281 | 3.281 | 3.281 | 3.281 | 752 | +0.00(+0.00%) |
Jul 06, 2004 | 3.361 | 3.398 | 3.223 | 3.281 | 4,701 | -0.08(-2.37%) |
Jul 02, 2004 | 3.355 | 3.403 | 3.355 | 3.361 | 3,008 | -0.04(-1.25%) |