Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.745 | 2.794 | 2.739 | 2.794 | 454,633 | +0.05(+1.78%) |
Aug 30, 2004 | 2.716 | 2.745 | 2.716 | 2.745 | 557,241 | +0.03(+0.98%) |
Aug 27, 2004 | 2.705 | 2.723 | 2.705 | 2.718 | 411,222 | +0.01(+0.42%) |
Aug 26, 2004 | 2.714 | 2.726 | 2.702 | 2.707 | 344,132 | -0.01(-0.28%) |
Aug 25, 2004 | 2.727 | 2.733 | 2.702 | 2.714 | 562,766 | -0.02(-0.81%) |
Aug 24, 2004 | 2.737 | 2.746 | 2.721 | 2.737 | 573,816 | +0.00(+0.14%) |
Aug 23, 2004 | 2.727 | 2.733 | 2.699 | 2.733 | 530,405 | +0.02(+0.56%) |
Aug 20, 2004 | 2.666 | 2.724 | 2.666 | 2.718 | 624,331 | +0.06(+2.31%) |
Aug 19, 2004 | 2.654 | 2.684 | 2.647 | 2.656 | 670,899 | +0.00(+0.10%) |
Aug 18, 2004 | 2.648 | 2.654 | 2.638 | 2.654 | 695,367 | +0.01(+0.22%) |
Aug 17, 2004 | 2.651 | 2.666 | 2.635 | 2.648 | 697,735 | +0.01(+0.31%) |
Aug 16, 2004 | 2.600 | 2.645 | 2.600 | 2.640 | 681,160 | +0.04(+1.51%) |
Aug 13, 2004 | 2.604 | 2.613 | 2.587 | 2.600 | 425,429 | +0.00(+0.07%) |
Aug 12, 2004 | 2.607 | 2.616 | 2.594 | 2.599 | 524,091 | -0.01(-0.48%) |
Aug 11, 2004 | 2.619 | 2.626 | 2.599 | 2.611 | 497,255 | -0.01(-0.31%) |
Aug 10, 2004 | 2.583 | 2.631 | 2.583 | 2.619 | 477,522 | +0.03(+1.05%) |
Aug 09, 2004 | 2.623 | 2.638 | 2.592 | 2.592 | 432,533 | -0.03(-0.99%) |
Aug 06, 2004 | 2.597 | 2.626 | 2.594 | 2.618 | 614,859 | +0.03(+1.05%) |
Aug 05, 2004 | 2.591 | 2.626 | 2.584 | 2.591 | 376,493 | -0.01(-0.20%) |
Aug 04, 2004 | 2.594 | 2.619 | 2.567 | 2.596 | 295,985 | -0.00(-0.17%) |
Aug 03, 2004 | 2.572 | 2.606 | 2.553 | 2.600 | 491,730 | +0.03(+1.23%) |
Aug 02, 2004 | 2.505 | 2.569 | 2.497 | 2.569 | 439,636 | +0.06(+2.27%) |
Jul 30, 2004 | 2.467 | 2.529 | 2.461 | 2.512 | 560,398 | +0.05(+2.03%) |
Jul 29, 2004 | 2.420 | 2.483 | 2.420 | 2.462 | 558,030 | +0.03(+1.44%) |
Jul 28, 2004 | 2.414 | 2.445 | 2.402 | 2.427 | 500,412 | -0.02(-0.75%) |
Jul 27, 2004 | 2.440 | 2.470 | 2.440 | 2.445 | 324,399 | +0.00(+0.18%) |
Jul 26, 2004 | 2.483 | 2.497 | 2.426 | 2.441 | 434,900 | -0.05(-2.08%) |
Jul 23, 2004 | 2.499 | 2.517 | 2.480 | 2.493 | 521,723 | -0.01(-0.38%) |
Jul 22, 2004 | 2.509 | 2.525 | 2.480 | 2.502 | 542,244 | -0.01(-0.48%) |
Jul 21, 2004 | 2.569 | 2.569 | 2.514 | 2.514 | 378,861 | -0.05(-1.85%) |
Jul 20, 2004 | 2.572 | 2.579 | 2.555 | 2.562 | 476,733 | +0.00(+0.10%) |
Jul 19, 2004 | 2.538 | 2.566 | 2.522 | 2.559 | 385,175 | +0.02(+0.85%) |
Jul 16, 2004 | 2.566 | 2.580 | 2.536 | 2.538 | 389,911 | -0.02(-0.84%) |
Jul 15, 2004 | 2.543 | 2.572 | 2.540 | 2.559 | 411,222 | +0.03(+1.00%) |
Jul 14, 2004 | 2.554 | 2.574 | 2.526 | 2.534 | 4,669,462 | -0.02(-0.79%) |
Jul 13, 2004 | 2.599 | 2.599 | 2.547 | 2.554 | 314,928 | -0.04(-1.73%) |
Jul 12, 2004 | 2.595 | 2.609 | 2.572 | 2.599 | 319,664 | +0.01(+0.20%) |
Jul 09, 2004 | 2.550 | 2.594 | 2.544 | 2.594 | 315,717 | +0.04(+1.71%) |
Jul 08, 2004 | 2.648 | 2.648 | 2.547 | 2.550 | 608,545 | -0.10(-3.80%) |
Jul 07, 2004 | 2.594 | 2.651 | 2.588 | 2.651 | 856,383 | +0.07(+2.52%) |
Jul 06, 2004 | 2.561 | 2.597 | 2.531 | 2.586 | 710,364 | +0.02(+0.96%) |
Jul 02, 2004 | 2.505 | 2.567 | 2.496 | 2.561 | 700,892 | +0.06(+2.33%) |
Jul 01, 2004 | 2.478 | 2.524 | 2.478 | 2.503 | 456,211 | +0.03(+1.05%) |
Jun 30, 2004 | 2.462 | 2.509 | 2.462 | 2.477 | 789,293 | +0.02(+0.75%) |
Jun 29, 2004 | 2.514 | 2.517 | 2.458 | 2.459 | 689,842 | -0.06(-2.36%) |
Jun 28, 2004 | 2.505 | 2.536 | 2.505 | 2.518 | 701,682 | +0.00(+0.13%) |
Jun 25, 2004 | 2.510 | 2.540 | 2.510 | 2.515 | 2,863,558 | +0.00(+0.18%) |
Jun 24, 2004 | 2.529 | 2.542 | 2.509 | 2.510 | 593,548 | -0.02(-0.68%) |
Jun 23, 2004 | 2.521 | 2.540 | 2.512 | 2.528 | 711,943 | +0.00(+0.05%) |
Jun 22, 2004 | 2.515 | 2.542 | 2.498 | 2.526 | 910,055 | +0.02(+0.71%) |
Jun 21, 2004 | 2.483 | 2.547 | 2.483 | 2.509 | 2,123,989 | +0.05(+2.14%) |
Jun 18, 2004 | 2.420 | 2.456 | 2.414 | 2.456 | 531,984 | +0.04(+1.65%) |
Jun 17, 2004 | 2.427 | 2.436 | 2.408 | 2.416 | 640,117 | -0.01(-0.42%) |
Jun 16, 2004 | 2.405 | 2.436 | 2.388 | 2.426 | 922,684 | +0.02(+0.87%) |
Jun 15, 2004 | 2.363 | 2.423 | 2.363 | 2.405 | 1,144,476 | +0.04(+1.58%) |
Jun 14, 2004 | 2.407 | 2.407 | 2.363 | 2.368 | 1,075,018 | -0.05(-2.04%) |
Jun 10, 2004 | 2.423 | 2.441 | 2.391 | 2.417 | 590,391 | -0.01(-0.50%) |
Jun 09, 2004 | 2.458 | 2.464 | 2.429 | 2.429 | 212,320 | -0.03(-1.03%) |
Jun 08, 2004 | 2.451 | 2.464 | 2.434 | 2.455 | 365,443 | +0.00(+0.16%) |
Jun 07, 2004 | 2.433 | 2.455 | 2.429 | 2.451 | 266,781 | +0.02(+0.76%) |
Jun 04, 2004 | 2.457 | 2.457 | 2.424 | 2.433 | 420,693 | -0.02(-0.90%) |
Jun 03, 2004 | 2.467 | 2.478 | 2.447 | 2.455 | 666,164 | -0.02(-0.77%) |
Jun 02, 2004 | 2.436 | 2.474 | 2.403 | 2.474 | 698,525 | +0.05(+1.88%) |