Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.685 | 2.690 | 2.605 | 2.665 | 8,200 | -0.03(-1.11%) |
Sep 29, 2004 | 2.750 | 2.750 | 2.686 | 2.695 | 9,600 | +0.00(+0.00%) |
Sep 28, 2004 | 2.580 | 2.750 | 2.580 | 2.695 | 8,600 | +0.15(+5.89%) |
Sep 27, 2004 | 2.760 | 2.810 | 2.505 | 2.545 | 51,800 | -0.15(-5.39%) |
Sep 24, 2004 | 2.405 | 2.760 | 2.405 | 2.690 | 17,400 | +0.17(+6.96%) |
Sep 23, 2004 | 2.850 | 2.850 | 2.435 | 2.515 | 104,200 | -0.21(-7.88%) |
Sep 22, 2004 | 2.830 | 2.830 | 2.730 | 2.730 | 31,000 | -0.11(-3.87%) |
Sep 21, 2004 | 2.850 | 2.850 | 2.750 | 2.840 | 19,800 | +0.03(+1.25%) |
Sep 20, 2004 | 2.800 | 2.850 | 2.750 | 2.805 | 51,000 | +0.01(+0.18%) |
Sep 17, 2004 | 2.885 | 2.885 | 2.735 | 2.800 | 25,800 | -0.08(-2.78%) |
Sep 16, 2004 | 2.900 | 2.910 | 2.700 | 2.880 | 72,200 | +0.02(+0.70%) |
Sep 15, 2004 | 2.780 | 2.860 | 2.655 | 2.860 | 54,000 | +0.10(+3.81%) |
Sep 14, 2004 | 2.725 | 2.755 | 2.670 | 2.755 | 81,200 | +0.12(+4.55%) |
Sep 13, 2004 | 2.635 | 2.645 | 2.575 | 2.635 | 68,400 | +0.01(+0.57%) |
Sep 10, 2004 | 2.615 | 2.615 | 2.525 | 2.620 | 29,800 | +0.02(+0.58%) |
Sep 09, 2004 | 2.610 | 2.665 | 2.505 | 2.605 | 58,400 | -0.00(-0.19%) |
Sep 08, 2004 | 2.630 | 2.675 | 2.425 | 2.610 | 158,200 | +0.11(+4.61%) |
Sep 07, 2004 | 2.430 | 2.515 | 2.375 | 2.495 | 260,800 | +0.24(+10.40%) |
Sep 03, 2004 | 2.150 | 2.260 | 2.150 | 2.260 | 15,400 | +0.01(+0.44%) |
Sep 02, 2004 | 2.325 | 2.425 | 2.105 | 2.250 | 66,200 | -0.04(-1.53%) |
Sep 01, 2004 | 2.100 | 2.315 | 2.080 | 2.285 | 93,400 | +0.19(+8.81%) |
Aug 31, 2004 | 2.100 | 2.110 | 2.055 | 2.100 | 28,400 | +0.00(+0.00%) |
Aug 30, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 2.090 | 2.100 | 2.085 | 2.100 | 3,000 | +0.02(+0.72%) |
Aug 26, 2004 | 2.100 | 2.100 | 2.035 | 2.085 | 3,200 | +0.01(+0.48%) |
Aug 25, 2004 | 2.070 | 2.115 | 2.050 | 2.075 | 7,400 | -0.02(-0.95%) |
Aug 24, 2004 | 2.040 | 2.095 | 2.040 | 2.095 | 2,200 | +0.02(+0.96%) |
Aug 23, 2004 | 2.035 | 2.080 | 2.035 | 2.075 | 3,800 | -0.02(-0.95%) |
Aug 20, 2004 | 2.110 | 2.130 | 2.060 | 2.095 | 8,600 | +0.09(+4.49%) |
Aug 19, 2004 | 1.995 | 2.110 | 1.955 | 2.005 | 22,000 | -0.07(-3.37%) |
Aug 18, 2004 | 2.105 | 2.115 | 1.995 | 2.075 | 6,200 | +0.00(+0.00%) |
Aug 17, 2004 | 2.150 | 2.170 | 1.995 | 2.075 | 29,600 | -0.04(-1.89%) |
Aug 16, 2004 | 2.080 | 2.155 | 2.075 | 2.115 | 12,800 | +0.05(+2.42%) |
Aug 13, 2004 | 2.065 | 2.065 | 2.065 | 2.065 | 2,000 | +0.00(+0.24%) |
Aug 12, 2004 | 2.095 | 2.115 | 2.060 | 2.060 | 27,400 | -0.06(-2.60%) |
Aug 11, 2004 | 2.115 | 2.115 | 2.115 | 2.115 | 200 | -0.05(-2.53%) |
Aug 10, 2004 | 2.095 | 2.175 | 2.095 | 2.170 | 3,000 | +0.08(+3.83%) |
Aug 09, 2004 | 2.060 | 2.110 | 2.060 | 2.090 | 3,600 | +0.02(+1.19%) |
Aug 06, 2004 | 2.095 | 2.124 | 2.065 | 2.066 | 4,200 | -0.07(-3.48%) |
Aug 05, 2004 | 2.115 | 2.190 | 2.095 | 2.140 | 20,200 | -0.01(-0.70%) |
Aug 04, 2004 | 2.175 | 2.215 | 2.115 | 2.155 | 16,000 | +0.04(+1.89%) |
Aug 03, 2004 | 2.115 | 2.115 | 2.115 | 2.115 | 2,000 | +0.02(+0.95%) |
Aug 02, 2004 | 2.055 | 2.110 | 2.050 | 2.095 | 19,400 | -0.00(-0.24%) |
Jul 30, 2004 | 2.155 | 2.155 | 2.075 | 2.100 | 29,200 | +0.02(+0.96%) |
Jul 29, 2004 | 1.880 | 2.080 | 1.880 | 2.080 | 8,600 | +0.14(+7.22%) |
Jul 28, 2004 | 1.920 | 1.940 | 1.885 | 1.940 | 2,000 | -0.06(-3.00%) |
Jul 27, 2004 | 1.925 | 2.020 | 1.915 | 2.000 | 14,400 | -0.00(-0.25%) |
Jul 26, 2004 | 2.070 | 2.100 | 1.965 | 2.005 | 2,400 | -0.05(-2.43%) |
Jul 23, 2004 | 2.100 | 2.125 | 2.055 | 2.055 | 22,200 | -0.03(-1.44%) |
Jul 22, 2004 | 2.086 | 2.120 | 2.075 | 2.085 | 6,800 | -0.05(-2.34%) |
Jul 21, 2004 | 2.155 | 2.155 | 2.135 | 2.135 | 4,800 | -0.04(-1.84%) |
Jul 20, 2004 | 2.175 | 2.180 | 2.175 | 2.175 | 800 | +0.01(+0.69%) |
Jul 19, 2004 | 2.105 | 2.200 | 2.100 | 2.160 | 9,600 | +0.08(+3.60%) |
Jul 16, 2004 | 2.204 | 2.225 | 2.085 | 2.085 | 10,800 | -0.16(-6.92%) |
Jul 15, 2004 | 2.150 | 2.270 | 2.150 | 2.240 | 9,200 | -0.02(-1.10%) |
Jul 14, 2004 | 2.145 | 2.270 | 2.145 | 2.265 | 40,800 | +0.14(+6.34%) |
Jul 13, 2004 | 2.030 | 2.170 | 2.030 | 2.130 | 12,400 | +0.00(+0.24%) |
Jul 12, 2004 | 2.120 | 2.250 | 2.010 | 2.125 | 13,800 | -0.09(-4.06%) |
Jul 09, 2004 | 2.200 | 2.215 | 2.155 | 2.215 | 17,800 | -0.04(-1.56%) |
Jul 08, 2004 | 2.190 | 2.250 | 2.125 | 2.250 | 44,400 | +0.07(+3.21%) |
Jul 07, 2004 | 2.045 | 2.250 | 2.045 | 2.180 | 10,400 | -0.03(-1.36%) |
Jul 06, 2004 | 2.275 | 2.275 | 2.035 | 2.210 | 15,600 | -0.06(-2.64%) |
Jul 02, 2004 | 2.245 | 2.270 | 2.245 | 2.270 | 16,000 | +0.00(+0.22%) |