Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 2,000 | +0.05(+1.79%) |
Sep 29, 2004 | 2.950 | 2.950 | 2.800 | 2.800 | 5,500 | -0.10(-3.45%) |
Sep 28, 2004 | 2.950 | 2.950 | 2.900 | 2.900 | 2,000 | -0.10(-3.33%) |
Sep 27, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 7,500 | +0.05(+1.69%) |
Sep 24, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,800 | +0.00(+0.00%) |
Sep 21, 2004 | 3.000 | 3.000 | 2.650 | 2.950 | 44,600 | -0.16(-5.14%) |
Sep 20, 2004 | 3.150 | 3.150 | 3.110 | 3.110 | 2,800 | +0.06(+1.97%) |
Sep 17, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,100 | +0.00(+0.00%) |
Sep 15, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 2,600 | -0.05(-1.61%) |
Sep 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 700 | -0.05(-1.59%) |
Sep 13, 2004 | 3.200 | 3.200 | 3.110 | 3.150 | 3,800 | +0.00(+0.00%) |
Sep 10, 2004 | 3.160 | 3.160 | 3.150 | 3.150 | 1,000 | -0.05(-1.56%) |
Sep 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,300 | +0.03(+0.95%) |
Sep 08, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 5,000 | -0.03(-0.94%) |
Sep 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Sep 02, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 3.250 | 3.250 | 3.200 | 3.250 | 9,300 | +0.00(+0.00%) |
Aug 31, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 2,100 | +0.00(+0.00%) |
Aug 30, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | +0.00(+0.00%) |
Aug 25, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | -0.10(-2.99%) |
Aug 23, 2004 | 3.300 | 3.350 | 3.300 | 3.350 | 3,200 | +0.03(+0.90%) |
Aug 20, 2004 | 3.270 | 3.320 | 3.270 | 3.320 | 1,500 | +0.02(+0.61%) |
Aug 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 3.250 | 3.350 | 3.250 | 3.300 | 9,900 | +0.01(+0.30%) |
Aug 17, 2004 | 3.300 | 3.300 | 3.200 | 3.290 | 5,700 | +0.04(+1.23%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.150 | 3.250 | 9,700 | +0.00(+0.00%) |
Aug 13, 2004 | 3.250 | 3.260 | 3.250 | 3.250 | 2,000 | +0.09(+2.85%) |
Aug 12, 2004 | 2.900 | 3.350 | 2.900 | 3.160 | 21,000 | +0.31(+10.88%) |
Aug 11, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | -0.05(-1.72%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.03(-1.02%) |
Aug 09, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.900 | 2.930 | 2.880 | 2.930 | 1,700 | -0.02(-0.68%) |
Aug 04, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 700 | +0.05(+1.72%) |
Aug 03, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Aug 02, 2004 | 3.100 | 3.100 | 2.900 | 2.900 | 2,900 | -0.10(-3.33%) |
Jul 30, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 8,000 | -0.15(-4.76%) |
Jul 29, 2004 | 3.150 | 3.200 | 3.150 | 3.150 | 900 | +0.05(+1.61%) |
Jul 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | +0.00(+0.00%) |
Jul 27, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.05(+1.64%) |
Jul 26, 2004 | 3.150 | 3.150 | 3.050 | 3.050 | 3,200 | -0.10(-3.22%) |
Jul 23, 2004 | 3.200 | 3.200 | 3.151 | 3.151 | 2,000 | -0.10(-3.03%) |
Jul 22, 2004 | 3.350 | 3.350 | 3.250 | 3.250 | 3,100 | -0.15(-4.41%) |
Jul 21, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.05(+1.49%) |
Jul 20, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 3,800 | -0.02(-0.59%) |
Jul 19, 2004 | 3.370 | 3.370 | 3.370 | 3.370 | 200 | -0.03(-0.88%) |
Jul 16, 2004 | 3.470 | 3.500 | 3.400 | 3.400 | 2,900 | +0.00(+0.00%) |
Jul 15, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 1,200 | +0.10(+3.03%) |
Jul 14, 2004 | 3.400 | 3.450 | 3.300 | 3.300 | 2,200 | -0.05(-1.49%) |
Jul 13, 2004 | 3.300 | 3.450 | 3.200 | 3.350 | 5,200 | +0.00(+0.00%) |
Jul 12, 2004 | 3.320 | 3.350 | 3.320 | 3.350 | 1,800 | +0.05(+1.52%) |
Jul 09, 2004 | 3.350 | 3.350 | 3.250 | 3.300 | 3,100 | +0.05(+1.54%) |
Jul 08, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,100 | -0.01(-0.31%) |
Jul 07, 2004 | 3.000 | 3.469 | 3.000 | 3.260 | 13,400 | +0.32(+10.88%) |
Jul 06, 2004 | 2.650 | 2.940 | 2.600 | 2.940 | 17,000 | +0.38(+14.84%) |
Jul 02, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 4,000 | +0.01(+0.39%) |