Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.400 | 2.410 | 2.280 | 2.300 | 3,800 | -0.06(-2.54%) |
Sep 29, 2004 | 2.390 | 2.390 | 2.290 | 2.360 | 2,000 | +0.13(+5.83%) |
Sep 28, 2004 | 2.270 | 2.400 | 2.230 | 2.230 | 4,100 | +0.02(+0.90%) |
Sep 27, 2004 | 2.400 | 2.450 | 2.210 | 2.210 | 5,600 | -0.10(-4.29%) |
Sep 24, 2004 | 2.309 | 2.309 | 2.309 | 2.309 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.309 | 2.309 | 2.309 | 2.309 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.309 | 2.309 | 2.309 | 2.309 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 2.190 | 2.400 | 2.190 | 2.309 | 6,200 | +0.08(+3.54%) |
Sep 20, 2004 | 2.340 | 2.360 | 2.180 | 2.230 | 2,500 | +0.08(+3.72%) |
Sep 17, 2004 | 2.340 | 2.340 | 2.150 | 2.150 | 2,600 | -0.07(-3.15%) |
Sep 16, 2004 | 2.321 | 2.341 | 2.199 | 2.220 | 6,300 | -0.18(-7.50%) |
Sep 15, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.119 | 2.450 | 2.100 | 2.400 | 4,400 | +0.10(+4.35%) |
Sep 13, 2004 | 2.300 | 2.420 | 2.290 | 2.300 | 1,800 | -0.11(-4.56%) |
Sep 10, 2004 | 2.400 | 2.470 | 2.400 | 2.410 | 1,000 | +0.10(+4.33%) |
Sep 09, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 200 | +0.00(+0.00%) |
Sep 08, 2004 | 2.240 | 2.310 | 2.240 | 2.310 | 6,100 | +0.07(+3.12%) |
Sep 07, 2004 | 2.170 | 2.250 | 2.160 | 2.240 | 2,100 | +0.06(+2.75%) |
Sep 03, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 2.290 | 2.300 | 2.110 | 2.180 | 3,300 | -0.02(-0.91%) |
Aug 31, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 800 | +0.07(+3.29%) |
Aug 30, 2004 | 2.410 | 2.410 | 2.000 | 2.130 | 10,800 | +0.22(+11.52%) |
Aug 27, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 500 | -0.40(-17.32%) |
Aug 26, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 3,000 | +0.00(+0.00%) |
Aug 24, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.961 | 2.310 | 1.961 | 2.310 | 4,300 | +0.26(+12.68%) |
Aug 19, 2004 | 1.930 | 2.050 | 1.930 | 2.050 | 700 | +0.09(+4.59%) |
Aug 18, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 1,100 | +0.06(+3.16%) |
Aug 17, 2004 | 1.900 | 1.900 | 1.900 | 1.900 | 200 | -0.04(-2.06%) |
Aug 16, 2004 | 1.910 | 2.020 | 1.910 | 1.940 | 1,600 | +0.04(+2.11%) |
Aug 13, 2004 | 1.930 | 1.930 | 1.900 | 1.900 | 1,100 | +0.00(+0.00%) |
Aug 12, 2004 | 2.010 | 2.010 | 1.850 | 1.900 | 6,600 | -0.16(-7.77%) |
Aug 11, 2004 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | -0.14(-6.36%) |
Aug 10, 2004 | 2.300 | 2.300 | 2.200 | 2.200 | 1,800 | +0.20(+10.00%) |
Aug 09, 2004 | 2.010 | 2.010 | 1.870 | 2.000 | 4,700 | +0.01(+0.50%) |
Aug 06, 2004 | 2.100 | 2.100 | 1.990 | 1.990 | 500 | -0.10(-4.78%) |
Aug 05, 2004 | 2.180 | 2.180 | 2.090 | 2.090 | 400 | -0.10(-4.57%) |
Aug 04, 2004 | 2.302 | 2.302 | 2.190 | 2.190 | 2,100 | -0.16(-6.81%) |
Aug 03, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.340 | 2.350 | 2.340 | 2.350 | 2,600 | +0.05(+2.17%) |
Jul 30, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.03(-1.29%) |
Jul 29, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 300 | +0.03(+1.30%) |
Jul 27, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.00(+0.00%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | -0.01(-0.43%) |
Jul 21, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 300 | -0.09(-3.75%) |
Jul 19, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | -0.01(-0.41%) |
Jul 16, 2004 | 2.600 | 2.600 | 2.310 | 2.410 | 3,200 | -0.09(-3.60%) |
Jul 15, 2004 | 2.390 | 2.620 | 2.390 | 2.500 | 5,000 | +0.15(+6.43%) |
Jul 14, 2004 | 2.440 | 2.440 | 2.340 | 2.349 | 2,100 | -0.10(-4.12%) |
Jul 13, 2004 | 2.450 | 2.450 | 2.350 | 2.450 | 6,800 | -0.15(-5.77%) |
Jul 12, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 2.620 | 2.620 | 2.600 | 2.600 | 300 | -0.03(-1.14%) |
Jul 08, 2004 | 2.550 | 2.630 | 2.550 | 2.630 | 1,000 | -0.01(-0.38%) |
Jul 07, 2004 | 2.670 | 2.680 | 2.640 | 2.640 | 1,700 | -0.05(-1.86%) |
Jul 06, 2004 | 2.470 | 2.690 | 2.470 | 2.690 | 900 | -0.02(-0.74%) |
Jul 02, 2004 | 2.470 | 2.710 | 2.470 | 2.710 | 700 | +0.07(+2.65%) |