Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.760 | 2.110 | 1.760 | 2.090 | 7,100 | +0.06(+2.96%) |
Aug 30, 2004 | 2.031 | 2.031 | 2.030 | 2.030 | 3,800 | +0.01(+0.50%) |
Aug 27, 2004 | 2.230 | 2.230 | 2.020 | 2.020 | 30,100 | -0.13(-6.05%) |
Aug 26, 2004 | 2.050 | 2.150 | 2.030 | 2.150 | 8,700 | +0.04(+1.90%) |
Aug 25, 2004 | 2.110 | 2.110 | 2.060 | 2.110 | 3,100 | -0.01(-0.47%) |
Aug 24, 2004 | 2.031 | 2.120 | 2.031 | 2.120 | 300 | +0.07(+3.41%) |
Aug 23, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.04(+1.94%) |
Aug 20, 2004 | 2.120 | 2.130 | 2.011 | 2.011 | 4,500 | +0.00(+0.05%) |
Aug 19, 2004 | 2.040 | 2.080 | 2.010 | 2.010 | 13,300 | -0.11(-5.19%) |
Aug 18, 2004 | 2.270 | 2.270 | 2.100 | 2.120 | 1,600 | +0.12(+6.00%) |
Aug 17, 2004 | 2.450 | 2.450 | 1.910 | 2.000 | 21,900 | +0.19(+10.50%) |
Aug 16, 2004 | 1.910 | 1.920 | 1.760 | 1.810 | 11,200 | -0.10(-5.24%) |
Aug 13, 2004 | 1.890 | 1.930 | 1.890 | 1.910 | 14,800 | -0.09(-4.50%) |
Aug 12, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.080 | 2.150 | 1.950 | 2.000 | 20,400 | -0.14(-6.54%) |
Aug 10, 2004 | 2.160 | 2.180 | 1.980 | 2.140 | 17,700 | +0.03(+1.42%) |
Aug 09, 2004 | 2.260 | 2.270 | 2.110 | 2.110 | 6,250 | -0.10(-4.52%) |
Aug 06, 2004 | 2.200 | 2.210 | 2.130 | 2.210 | 2,600 | +0.05(+2.31%) |
Aug 05, 2004 | 2.190 | 2.190 | 2.120 | 2.160 | 16,000 | +0.03(+1.41%) |
Aug 04, 2004 | 1.920 | 2.270 | 1.920 | 2.130 | 3,000 | -0.04(-1.84%) |
Aug 03, 2004 | 2.091 | 2.299 | 2.020 | 2.170 | 6,900 | -0.03(-1.32%) |
Aug 02, 2004 | 2.370 | 2.390 | 2.000 | 2.199 | 12,200 | -0.20(-8.38%) |
Jul 30, 2004 | 2.370 | 2.400 | 2.360 | 2.400 | 11,100 | -0.02(-0.79%) |
Jul 29, 2004 | 1.920 | 2.470 | 1.920 | 2.419 | 52,300 | +0.31(+14.64%) |
Jul 28, 2004 | 2.120 | 2.120 | 2.110 | 2.110 | 1,600 | -0.04(-1.86%) |
Jul 27, 2004 | 1.990 | 2.270 | 1.980 | 2.150 | 18,900 | +0.11(+5.44%) |
Jul 26, 2004 | 2.030 | 2.039 | 2.030 | 2.039 | 3,300 | +0.04(+1.95%) |
Jul 23, 2004 | 2.020 | 2.030 | 2.000 | 2.000 | 5,500 | +0.00(+0.00%) |
Jul 22, 2004 | 2.100 | 2.110 | 1.850 | 2.000 | 25,100 | -0.08(-3.89%) |
Jul 21, 2004 | 2.130 | 2.130 | 2.080 | 2.081 | 10,200 | -0.01(-0.43%) |
Jul 20, 2004 | 2.080 | 2.120 | 2.080 | 2.090 | 2,500 | +0.01(+0.48%) |
Jul 19, 2004 | 2.110 | 2.110 | 2.080 | 2.080 | 5,500 | -0.03(-1.47%) |
Jul 16, 2004 | 2.111 | 2.111 | 2.111 | 2.111 | 200 | +0.00(+0.00%) |
Jul 15, 2004 | 2.080 | 2.111 | 2.080 | 2.111 | 2,100 | -0.02(-0.89%) |
Jul 14, 2004 | 2.140 | 2.140 | 2.130 | 2.130 | 4,000 | -0.01(-0.47%) |
Jul 13, 2004 | 2.080 | 2.140 | 2.060 | 2.140 | 22,300 | +0.03(+1.42%) |
Jul 12, 2004 | 2.090 | 2.190 | 2.090 | 2.110 | 9,300 | -0.13(-5.80%) |
Jul 09, 2004 | 2.220 | 2.240 | 2.210 | 2.240 | 1,300 | -0.01(-0.44%) |
Jul 08, 2004 | 2.230 | 2.250 | 2.230 | 2.250 | 1,600 | +0.03(+1.35%) |
Jul 07, 2004 | 2.250 | 2.250 | 2.160 | 2.220 | 10,300 | -0.06(-2.63%) |
Jul 06, 2004 | 2.310 | 2.310 | 2.260 | 2.280 | 2,300 | -0.07(-2.98%) |
Jul 02, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.510 | 2.510 | 2.350 | 2.350 | 5,800 | -0.19(-7.48%) |
Jun 30, 2004 | 2.390 | 2.540 | 2.380 | 2.540 | 4,000 | -0.01(-0.39%) |
Jun 29, 2004 | 2.080 | 2.640 | 2.080 | 2.550 | 29,400 | +0.15(+6.25%) |
Jun 28, 2004 | 2.260 | 2.400 | 2.250 | 2.400 | 8,000 | +0.05(+2.13%) |
Jun 25, 2004 | 2.160 | 2.460 | 2.140 | 2.350 | 22,200 | +0.11(+4.91%) |
Jun 24, 2004 | 2.460 | 2.460 | 2.240 | 2.240 | 7,800 | -0.21(-8.57%) |
Jun 23, 2004 | 2.550 | 2.550 | 2.300 | 2.450 | 25,000 | +0.01(+0.41%) |
Jun 22, 2004 | 2.550 | 2.550 | 2.360 | 2.440 | 27,900 | -0.06(-2.40%) |
Jun 21, 2004 | 2.520 | 2.550 | 2.340 | 2.500 | 54,200 | +0.15(+6.38%) |
Jun 18, 2004 | 2.140 | 2.390 | 2.120 | 2.350 | 40,500 | +0.24(+11.37%) |
Jun 17, 2004 | 2.120 | 2.201 | 2.040 | 2.110 | 42,400 | +0.03(+1.44%) |
Jun 16, 2004 | 2.050 | 2.120 | 2.000 | 2.080 | 74,000 | +0.03(+1.46%) |
Jun 15, 2004 | 2.210 | 2.300 | 1.950 | 2.050 | 194,800 | -0.29(-12.39%) |
Jun 14, 2004 | 2.490 | 2.490 | 2.320 | 2.340 | 9,200 | -0.05(-2.09%) |
Jun 10, 2004 | 2.750 | 2.750 | 2.310 | 2.390 | 20,500 | +0.01(+0.42%) |
Jun 09, 2004 | 2.360 | 2.480 | 2.360 | 2.380 | 27,500 | -0.11(-4.42%) |
Jun 08, 2004 | 2.600 | 2.600 | 2.300 | 2.490 | 57,600 | -0.17(-6.39%) |
Jun 07, 2004 | 2.780 | 2.840 | 2.640 | 2.660 | 28,300 | -0.13(-4.66%) |
Jun 04, 2004 | 2.800 | 2.800 | 2.780 | 2.790 | 23,500 | -0.02(-0.71%) |
Jun 03, 2004 | 2.890 | 2.890 | 2.800 | 2.810 | 20,000 | -0.05(-1.75%) |
Jun 02, 2004 | 2.850 | 2.870 | 2.850 | 2.860 | 2,100 | -0.04(-1.38%) |