Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.632 | 2.632 | 2.529 | 2.548 | 78,201 | -0.07(-2.80%) |
Aug 30, 2004 | 2.684 | 2.684 | 2.579 | 2.621 | 46,730 | -0.05(-1.81%) |
Aug 27, 2004 | 2.663 | 2.684 | 2.632 | 2.670 | 61,988 | -0.01(-0.39%) |
Aug 26, 2004 | 2.747 | 2.789 | 2.670 | 2.680 | 168,800 | -0.05(-1.69%) |
Aug 25, 2004 | 2.705 | 2.756 | 2.701 | 2.726 | 113,487 | +0.00(+0.15%) |
Aug 24, 2004 | 2.728 | 2.751 | 2.707 | 2.722 | 45,299 | -0.01(-0.46%) |
Aug 23, 2004 | 2.726 | 2.754 | 2.726 | 2.735 | 85,830 | +0.01(+0.31%) |
Aug 20, 2004 | 2.705 | 2.747 | 2.686 | 2.726 | 34,332 | +0.01(+0.31%) |
Aug 19, 2004 | 2.714 | 2.726 | 2.695 | 2.718 | 88,691 | +0.01(+0.47%) |
Aug 18, 2004 | 2.693 | 2.707 | 2.672 | 2.705 | 51,975 | +0.01(+0.55%) |
Aug 17, 2004 | 2.684 | 2.710 | 2.649 | 2.691 | 111,103 | -0.01(-0.54%) |
Aug 16, 2004 | 2.640 | 2.705 | 2.624 | 2.705 | 88,214 | +0.07(+2.46%) |
Aug 13, 2004 | 2.632 | 2.659 | 2.611 | 2.640 | 30,040 | -0.00(-0.08%) |
Aug 12, 2004 | 2.684 | 2.695 | 2.632 | 2.642 | 31,471 | -0.06(-2.25%) |
Aug 11, 2004 | 2.674 | 2.705 | 2.670 | 2.703 | 31,471 | +0.02(+0.78%) |
Aug 10, 2004 | 2.590 | 2.682 | 2.579 | 2.682 | 58,174 | +0.10(+3.82%) |
Aug 09, 2004 | 2.613 | 2.613 | 2.584 | 2.584 | 14,781 | -0.05(-1.83%) |
Aug 06, 2004 | 2.670 | 2.670 | 2.611 | 2.632 | 28,610 | -0.04(-1.57%) |
Aug 05, 2004 | 2.705 | 2.716 | 2.663 | 2.674 | 89,645 | -0.04(-1.54%) |
Aug 04, 2004 | 2.758 | 2.758 | 2.716 | 2.716 | 24,318 | -0.06(-2.12%) |
Aug 03, 2004 | 2.779 | 2.789 | 2.764 | 2.775 | 22,411 | -0.02(-0.75%) |
Aug 02, 2004 | 2.785 | 2.831 | 2.785 | 2.796 | 53,882 | -0.01(-0.37%) |
Jul 30, 2004 | 2.791 | 2.814 | 2.789 | 2.806 | 34,809 | +0.03(+1.06%) |
Jul 29, 2004 | 2.751 | 2.793 | 2.751 | 2.777 | 71,048 | +0.03(+1.07%) |
Jul 28, 2004 | 2.716 | 2.749 | 2.716 | 2.747 | 40,054 | +0.03(+1.24%) |
Jul 27, 2004 | 2.565 | 2.714 | 2.565 | 2.714 | 80,108 | +0.16(+6.24%) |
Jul 26, 2004 | 2.563 | 2.563 | 2.517 | 2.554 | 56,743 | -0.01(-0.41%) |
Jul 23, 2004 | 2.621 | 2.621 | 2.563 | 2.565 | 41,008 | -0.04(-1.61%) |
Jul 22, 2004 | 2.645 | 2.645 | 2.563 | 2.607 | 68,187 | -0.04(-1.43%) |
Jul 21, 2004 | 2.636 | 2.674 | 2.636 | 2.645 | 56,266 | +0.01(+0.48%) |
Jul 20, 2004 | 2.621 | 2.632 | 2.603 | 2.632 | 88,214 | -0.00(-0.08%) |
Jul 19, 2004 | 2.663 | 2.663 | 2.628 | 2.634 | 31,948 | -0.02(-0.79%) |
Jul 16, 2004 | 2.722 | 2.722 | 2.655 | 2.655 | 23,365 | -0.07(-2.62%) |
Jul 15, 2004 | 2.747 | 2.747 | 2.693 | 2.726 | 30,040 | -0.01(-0.38%) |
Jul 14, 2004 | 2.783 | 2.793 | 2.737 | 2.737 | 48,637 | -0.04(-1.51%) |
Jul 13, 2004 | 2.758 | 2.779 | 2.741 | 2.779 | 30,994 | +0.02(+0.61%) |
Jul 12, 2004 | 2.726 | 2.766 | 2.726 | 2.762 | 16,212 | +0.02(+0.61%) |
Jul 09, 2004 | 2.716 | 2.745 | 2.716 | 2.745 | 37,193 | -0.03(-0.98%) |
Jul 08, 2004 | 2.884 | 2.884 | 2.772 | 2.772 | 71,525 | -0.10(-3.50%) |
Jul 07, 2004 | 2.905 | 2.907 | 2.873 | 2.873 | 46,730 | -0.03(-0.94%) |
Jul 06, 2004 | 2.926 | 2.926 | 2.863 | 2.900 | 25,749 | -0.00(-0.07%) |
Jul 02, 2004 | 2.926 | 2.934 | 2.894 | 2.902 | 48,160 | -0.03(-1.07%) |
Jul 01, 2004 | 2.915 | 2.936 | 2.894 | 2.934 | 252,723 | +0.01(+0.29%) |
Jun 30, 2004 | 2.858 | 2.926 | 2.831 | 2.926 | 107,288 | +0.07(+2.50%) |
Jun 29, 2004 | 2.827 | 2.861 | 2.779 | 2.854 | 101,089 | +0.02(+0.81%) |
Jun 28, 2004 | 2.787 | 2.863 | 2.737 | 2.831 | 177,383 | +0.06(+2.27%) |
Jun 25, 2004 | 2.827 | 2.863 | 2.747 | 2.768 | 94,890 | -0.04(-1.57%) |
Jun 24, 2004 | 2.852 | 2.858 | 2.812 | 2.812 | 69,141 | -0.05(-1.76%) |
Jun 23, 2004 | 2.821 | 2.894 | 2.800 | 2.863 | 117,778 | +0.03(+0.96%) |
Jun 22, 2004 | 2.831 | 2.850 | 2.810 | 2.835 | 108,242 | +0.01(+0.52%) |
Jun 21, 2004 | 2.810 | 2.831 | 2.810 | 2.821 | 46,730 | +0.03(+1.13%) |
Jun 18, 2004 | 2.831 | 2.875 | 2.768 | 2.789 | 289,917 | -0.04(-1.48%) |
Jun 17, 2004 | 2.852 | 2.905 | 2.810 | 2.831 | 243,186 | -0.01(-0.37%) |
Jun 16, 2004 | 2.758 | 2.842 | 2.758 | 2.842 | 11,444 | +0.10(+3.59%) |
Jun 15, 2004 | 2.632 | 2.768 | 2.626 | 2.743 | 51,021 | +0.10(+3.64%) |
Jun 14, 2004 | 2.569 | 2.657 | 2.569 | 2.647 | 27,179 | +0.06(+2.19%) |
Jun 10, 2004 | 2.590 | 2.605 | 2.582 | 2.590 | 8,583 | -0.01(-0.32%) |
Jun 09, 2004 | 2.533 | 2.624 | 2.533 | 2.598 | 50,067 | +0.07(+2.91%) |
Jun 08, 2004 | 2.527 | 2.546 | 2.525 | 2.525 | 5,245 | +0.01(+0.50%) |
Jun 07, 2004 | 2.464 | 2.512 | 2.445 | 2.512 | 28,133 | +0.04(+1.78%) |
Jun 04, 2004 | 2.468 | 2.468 | 2.443 | 2.468 | 34,332 | +0.00(+0.00%) |
Jun 03, 2004 | 2.475 | 2.475 | 2.441 | 2.468 | 23,365 | +0.00(+0.17%) |
Jun 02, 2004 | 2.479 | 2.487 | 2.454 | 2.464 | 37,670 | -0.01(-0.42%) |