Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.150 | 2.274 | 2.147 | 2.210 | 859,912 | +0.09(+4.27%) |
Sep 29, 2004 | 2.205 | 2.209 | 2.114 | 2.119 | 1,325,731 | -0.09(-3.94%) |
Sep 28, 2004 | 2.131 | 2.209 | 2.091 | 2.206 | 558,902 | +0.08(+3.92%) |
Sep 27, 2004 | 2.180 | 2.180 | 2.118 | 2.123 | 393,689 | -0.07(-3.17%) |
Sep 24, 2004 | 2.237 | 2.237 | 2.168 | 2.193 | 525,054 | -0.04(-2.00%) |
Sep 23, 2004 | 2.121 | 2.268 | 2.085 | 2.237 | 1,312,031 | +0.12(+5.50%) |
Sep 22, 2004 | 2.134 | 2.140 | 2.098 | 2.121 | 1,031,572 | -0.03(-1.56%) |
Sep 21, 2004 | 2.097 | 2.170 | 2.097 | 2.154 | 275,220 | +0.08(+3.70%) |
Sep 20, 2004 | 2.165 | 2.166 | 2.076 | 2.077 | 425,926 | -0.10(-4.62%) |
Sep 17, 2004 | 2.165 | 2.193 | 2.126 | 2.178 | 727,742 | +0.02(+1.15%) |
Sep 16, 2004 | 2.080 | 2.205 | 2.080 | 2.153 | 874,418 | +0.09(+4.52%) |
Sep 15, 2004 | 2.029 | 2.075 | 2.010 | 2.060 | 475,893 | +0.01(+0.73%) |
Sep 14, 2004 | 2.035 | 2.086 | 2.035 | 2.045 | 263,131 | -0.02(-1.02%) |
Sep 13, 2004 | 2.023 | 2.091 | 2.023 | 2.066 | 288,920 | +0.03(+1.52%) |
Sep 10, 2004 | 1.992 | 2.035 | 1.946 | 2.035 | 466,625 | +0.03(+1.55%) |
Sep 09, 2004 | 2.039 | 2.046 | 1.979 | 2.004 | 361,856 | -0.05(-2.30%) |
Sep 08, 2004 | 2.044 | 2.104 | 2.040 | 2.051 | 532,710 | -0.02(-0.78%) |
Sep 07, 2004 | 1.998 | 2.077 | 1.985 | 2.067 | 676,566 | +0.06(+3.16%) |
Sep 03, 2004 | 1.967 | 2.010 | 1.967 | 2.004 | 442,044 | +0.03(+1.64%) |
Sep 02, 2004 | 1.854 | 1.975 | 1.854 | 1.972 | 579,050 | +0.11(+6.00%) |
Sep 01, 2004 | 1.887 | 1.948 | 1.859 | 1.860 | 813,169 | -0.02(-1.25%) |
Aug 31, 2004 | 1.898 | 1.898 | 1.849 | 1.884 | 409,002 | -0.01(-0.78%) |
Aug 30, 2004 | 1.946 | 1.951 | 1.898 | 1.898 | 230,491 | -0.06(-2.92%) |
Aug 27, 2004 | 1.967 | 1.973 | 1.928 | 1.956 | 226,865 | -0.02(-1.13%) |
Aug 26, 2004 | 1.980 | 1.985 | 1.957 | 1.978 | 222,432 | -0.00(-0.19%) |
Aug 25, 2004 | 1.969 | 1.992 | 1.936 | 1.982 | 519,815 | +0.00(+0.06%) |
Aug 24, 2004 | 1.977 | 1.999 | 1.960 | 1.980 | 611,690 | -0.01(-0.44%) |
Aug 23, 2004 | 2.010 | 2.035 | 1.985 | 1.989 | 279,249 | -0.05(-2.26%) |
Aug 20, 2004 | 2.010 | 2.041 | 1.987 | 2.035 | 604,034 | +0.03(+1.49%) |
Aug 19, 2004 | 2.023 | 2.024 | 1.984 | 2.005 | 389,257 | -0.03(-1.46%) |
Aug 18, 2004 | 1.947 | 2.039 | 1.926 | 2.035 | 479,520 | +0.08(+3.86%) |
Aug 17, 2004 | 1.916 | 1.972 | 1.916 | 1.959 | 336,066 | +0.04(+2.00%) |
Aug 16, 2004 | 1.843 | 1.929 | 1.843 | 1.921 | 312,695 | +0.05(+2.52%) |
Aug 13, 2004 | 1.886 | 1.910 | 1.861 | 1.874 | 301,009 | -0.02(-0.98%) |
Aug 12, 2004 | 1.898 | 1.912 | 1.880 | 1.892 | 301,412 | -0.02(-0.97%) |
Aug 11, 2004 | 1.927 | 1.929 | 1.859 | 1.911 | 377,168 | -0.04(-2.10%) |
Aug 10, 2004 | 1.874 | 1.972 | 1.861 | 1.952 | 393,287 | +0.07(+3.56%) |
Aug 09, 2004 | 1.861 | 1.902 | 1.861 | 1.885 | 434,388 | -0.04(-2.25%) |
Aug 06, 2004 | 1.974 | 1.983 | 1.901 | 1.928 | 547,619 | -0.06(-2.94%) |
Aug 05, 2004 | 1.967 | 1.987 | 1.962 | 1.987 | 782,544 | -0.03(-1.36%) |
Aug 04, 2004 | 2.023 | 2.029 | 1.974 | 2.014 | 669,313 | -0.03(-1.34%) |
Aug 03, 2004 | 2.011 | 2.047 | 1.993 | 2.041 | 530,695 | +0.03(+1.48%) |
Aug 02, 2004 | 1.992 | 2.035 | 1.985 | 2.011 | 665,283 | +0.00(+0.06%) |
Jul 30, 2004 | 1.898 | 2.056 | 1.898 | 2.010 | 1,185,099 | +0.15(+7.86%) |
Jul 29, 2004 | 1.804 | 1.874 | 1.793 | 1.864 | 500,473 | +0.03(+1.76%) |
Jul 28, 2004 | 1.818 | 1.861 | 1.778 | 1.831 | 318,739 | +0.00(+0.07%) |
Jul 27, 2004 | 1.799 | 1.858 | 1.762 | 1.830 | 417,061 | +0.04(+2.01%) |
Jul 26, 2004 | 1.799 | 1.848 | 1.751 | 1.794 | 307,053 | -0.02(-0.96%) |
Jul 23, 2004 | 1.843 | 1.862 | 1.802 | 1.812 | 311,486 | -0.04(-2.21%) |
Jul 22, 2004 | 1.836 | 1.856 | 1.818 | 1.853 | 579,856 | +0.00(+0.20%) |
Jul 21, 2004 | 1.840 | 1.973 | 1.819 | 1.849 | 923,982 | -0.00(-0.20%) |
Jul 20, 2004 | 1.793 | 1.855 | 1.778 | 1.853 | 365,482 | +0.07(+3.82%) |
Jul 19, 2004 | 1.789 | 1.807 | 1.712 | 1.784 | 604,839 | -0.01(-0.83%) |
Jul 16, 2004 | 1.836 | 1.843 | 1.795 | 1.799 | 752,322 | -0.03(-1.69%) |
Jul 15, 2004 | 1.874 | 1.906 | 1.824 | 1.830 | 517,398 | -0.06(-2.96%) |
Jul 14, 2004 | 1.874 | 1.906 | 1.836 | 1.886 | 733,786 | -0.01(-0.65%) |
Jul 13, 2004 | 1.929 | 1.929 | 1.889 | 1.898 | 438,821 | -0.06(-3.16%) |
Jul 12, 2004 | 1.926 | 1.960 | 1.898 | 1.960 | 370,318 | +0.03(+1.54%) |
Jul 09, 2004 | 1.942 | 1.949 | 1.907 | 1.931 | 251,848 | -0.01(-0.45%) |
Jul 08, 2004 | 1.985 | 1.985 | 1.929 | 1.939 | 564,141 | -0.07(-3.70%) |
Jul 07, 2004 | 1.984 | 2.041 | 1.978 | 2.014 | 556,082 | +0.03(+1.56%) |
Jul 06, 2004 | 1.910 | 2.036 | 1.910 | 1.983 | 1,249,572 | -0.07(-3.56%) |
Jul 02, 2004 | 2.047 | 2.087 | 2.036 | 2.056 | 690,670 | +0.03(+1.59%) |