Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.357 | 2.368 | 2.338 | 2.346 | 1,230,713 | -0.01(-0.23%) |
Aug 30, 2004 | 2.366 | 2.366 | 2.333 | 2.352 | 685,441 | -0.02(-0.80%) |
Aug 27, 2004 | 2.360 | 2.371 | 2.349 | 2.371 | 741,583 | +0.02(+0.93%) |
Aug 26, 2004 | 2.330 | 2.357 | 2.319 | 2.349 | 1,114,026 | +0.01(+0.58%) |
Aug 25, 2004 | 2.308 | 2.338 | 2.297 | 2.336 | 684,341 | +0.02(+0.82%) |
Aug 24, 2004 | 2.314 | 2.319 | 2.306 | 2.316 | 699,752 | +0.00(+0.12%) |
Aug 23, 2004 | 2.314 | 2.322 | 2.303 | 2.314 | 520,686 | +0.00(+0.12%) |
Aug 20, 2004 | 2.297 | 2.314 | 2.289 | 2.311 | 846,161 | +0.01(+0.35%) |
Aug 19, 2004 | 2.295 | 2.308 | 2.278 | 2.303 | 907,806 | +0.00(+0.00%) |
Aug 18, 2004 | 2.262 | 2.306 | 2.254 | 2.303 | 945,234 | +0.04(+1.56%) |
Aug 17, 2004 | 2.251 | 2.276 | 2.251 | 2.267 | 964,682 | +0.02(+0.73%) |
Aug 16, 2004 | 2.207 | 2.257 | 2.202 | 2.251 | 954,408 | +0.05(+2.23%) |
Aug 13, 2004 | 2.197 | 2.218 | 2.194 | 2.202 | 808,366 | -0.01(-0.49%) |
Aug 12, 2004 | 2.235 | 2.243 | 2.197 | 2.213 | 1,143,014 | -0.04(-1.58%) |
Aug 11, 2004 | 2.251 | 2.259 | 2.213 | 2.248 | 843,959 | -0.06(-2.48%) |
Aug 10, 2004 | 2.284 | 2.308 | 2.276 | 2.306 | 1,205,027 | +0.03(+1.20%) |
Aug 09, 2004 | 2.276 | 2.286 | 2.267 | 2.278 | 909,641 | +0.00(+0.12%) |
Aug 06, 2004 | 2.289 | 2.289 | 2.262 | 2.276 | 928,722 | -0.04(-1.53%) |
Aug 05, 2004 | 2.330 | 2.338 | 2.308 | 2.311 | 1,300,431 | -0.02(-0.93%) |
Aug 04, 2004 | 2.330 | 2.346 | 2.303 | 2.333 | 1,147,418 | +0.00(+0.00%) |
Aug 03, 2004 | 2.349 | 2.357 | 2.330 | 2.333 | 1,128,337 | -0.02(-0.81%) |
Aug 02, 2004 | 2.306 | 2.355 | 2.297 | 2.352 | 817,906 | +0.02(+0.82%) |
Jul 30, 2004 | 2.322 | 2.338 | 2.311 | 2.333 | 1,292,358 | +0.01(+0.59%) |
Jul 29, 2004 | 2.306 | 2.338 | 2.297 | 2.319 | 1,702,596 | +0.03(+1.19%) |
Jul 28, 2004 | 2.281 | 2.303 | 2.257 | 2.292 | 1,445,739 | +0.01(+0.48%) |
Jul 27, 2004 | 2.267 | 2.289 | 2.246 | 2.281 | 2,122,741 | +0.02(+0.84%) |
Jul 26, 2004 | 2.319 | 2.319 | 2.251 | 2.262 | 1,513,256 | -0.03(-1.31%) |
Jul 23, 2004 | 2.325 | 2.325 | 2.273 | 2.292 | 1,588,845 | -0.04(-1.52%) |
Jul 22, 2004 | 2.333 | 2.336 | 2.306 | 2.327 | 2,066,966 | -0.01(-0.23%) |
Jul 21, 2004 | 2.393 | 2.395 | 2.333 | 2.333 | 2,385,836 | -0.05(-2.28%) |
Jul 20, 2004 | 2.382 | 2.393 | 2.366 | 2.387 | 3,356,023 | +0.02(+0.69%) |
Jul 19, 2004 | 2.349 | 2.379 | 2.346 | 2.371 | 2,535,181 | +0.01(+0.58%) |
Jul 16, 2004 | 2.376 | 2.385 | 2.349 | 2.357 | 3,546,831 | -0.02(-0.80%) |
Jul 15, 2004 | 2.420 | 2.425 | 2.371 | 2.376 | 2,258,876 | -0.04(-1.80%) |
Jul 14, 2004 | 2.436 | 2.439 | 2.409 | 2.420 | 1,502,614 | -0.02(-0.78%) |
Jul 13, 2004 | 2.447 | 2.450 | 2.425 | 2.439 | 729,841 | -0.01(-0.33%) |
Jul 12, 2004 | 2.450 | 2.450 | 2.423 | 2.447 | 819,741 | +0.00(+0.00%) |
Jul 09, 2004 | 2.415 | 2.450 | 2.415 | 2.447 | 916,613 | +0.04(+1.81%) |
Jul 08, 2004 | 2.455 | 2.455 | 2.404 | 2.404 | 2,768,921 | -0.05(-2.11%) |
Jul 07, 2004 | 2.455 | 2.464 | 2.445 | 2.455 | 1,218,604 | +0.00(+0.00%) |
Jul 06, 2004 | 2.455 | 2.458 | 2.439 | 2.455 | 855,701 | -0.01(-0.44%) |
Jul 02, 2004 | 2.494 | 2.494 | 2.458 | 2.466 | 642,877 | -0.01(-0.22%) |
Jul 01, 2004 | 2.510 | 2.513 | 2.464 | 2.472 | 1,009,448 | -0.04(-1.52%) |
Jun 30, 2004 | 2.491 | 2.510 | 2.469 | 2.510 | 710,026 | +0.02(+0.88%) |
Jun 29, 2004 | 2.494 | 2.494 | 2.475 | 2.488 | 780,112 | +0.00(+0.00%) |
Jun 28, 2004 | 2.502 | 2.518 | 2.485 | 2.488 | 615,723 | -0.02(-0.76%) |
Jun 25, 2004 | 2.496 | 2.513 | 2.488 | 2.507 | 716,264 | +0.01(+0.33%) |
Jun 24, 2004 | 2.477 | 2.505 | 2.475 | 2.499 | 555,178 | +0.01(+0.55%) |
Jun 23, 2004 | 2.477 | 2.494 | 2.466 | 2.485 | 735,712 | +0.01(+0.55%) |
Jun 22, 2004 | 2.480 | 2.480 | 2.450 | 2.472 | 771,305 | +0.00(+0.00%) |
Jun 21, 2004 | 2.488 | 2.499 | 2.469 | 2.472 | 598,844 | -0.02(-0.66%) |
Jun 18, 2004 | 2.494 | 2.505 | 2.475 | 2.488 | 517,750 | +0.00(+0.00%) |
Jun 17, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 547,839 | -0.01(-0.22%) |
Jun 16, 2004 | 2.507 | 2.507 | 2.480 | 2.494 | 479,222 | +0.00(+0.11%) |
Jun 15, 2004 | 2.480 | 2.510 | 2.480 | 2.491 | 602,880 | +0.02(+0.77%) |
Jun 14, 2004 | 2.502 | 2.507 | 2.455 | 2.472 | 671,865 | -0.02(-0.77%) |
Jun 10, 2004 | 2.491 | 2.515 | 2.485 | 2.491 | 437,024 | +0.00(+0.11%) |
Jun 09, 2004 | 2.532 | 2.532 | 2.488 | 2.488 | 687,643 | -0.04(-1.72%) |
Jun 08, 2004 | 2.518 | 2.548 | 2.494 | 2.532 | 616,824 | +0.01(+0.32%) |
Jun 07, 2004 | 2.480 | 2.529 | 2.480 | 2.524 | 1,160,994 | +0.05(+1.87%) |
Jun 04, 2004 | 2.472 | 2.488 | 2.464 | 2.477 | 641,776 | +0.01(+0.55%) |
Jun 03, 2004 | 2.466 | 2.480 | 2.453 | 2.464 | 724,704 | -0.02(-0.99%) |
Jun 02, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 649,114 | +0.01(+0.33%) |