Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.852 | 2.874 | 2.852 | 2.874 | 20,730 | +0.02(+0.63%) |
Aug 30, 2004 | 2.820 | 2.856 | 2.749 | 2.856 | 26,893 | +0.05(+1.78%) |
Aug 27, 2004 | 2.749 | 2.820 | 2.749 | 2.806 | 11,485 | +0.04(+1.42%) |
Aug 26, 2004 | 2.766 | 2.784 | 2.749 | 2.766 | 14,847 | +0.00(+0.00%) |
Aug 25, 2004 | 2.849 | 2.852 | 2.766 | 2.766 | 35,297 | -0.09(-3.00%) |
Aug 24, 2004 | 2.849 | 2.852 | 2.849 | 2.852 | 59,109 | +0.03(+1.01%) |
Aug 23, 2004 | 2.820 | 2.859 | 2.820 | 2.824 | 7,563 | -0.05(-1.74%) |
Aug 20, 2004 | 2.859 | 2.874 | 2.859 | 2.874 | 67,793 | +0.01(+0.37%) |
Aug 19, 2004 | 2.824 | 2.874 | 2.824 | 2.863 | 55,467 | +0.04(+1.52%) |
Aug 18, 2004 | 2.791 | 2.827 | 2.791 | 2.820 | 8,964 | +0.03(+1.04%) |
Aug 17, 2004 | 2.766 | 2.791 | 2.766 | 2.791 | 2,521 | +0.00(+0.11%) |
Aug 16, 2004 | 2.827 | 2.827 | 2.788 | 2.788 | 3,641 | -0.05(-1.76%) |
Aug 13, 2004 | 2.788 | 2.856 | 2.788 | 2.838 | 23,811 | +0.05(+1.66%) |
Aug 12, 2004 | 2.770 | 2.791 | 2.766 | 2.791 | 16,248 | +0.02(+0.90%) |
Aug 11, 2004 | 2.820 | 2.820 | 2.766 | 2.766 | 1,400 | -0.01(-0.26%) |
Aug 10, 2004 | 2.799 | 2.799 | 2.774 | 2.774 | 3,641 | -0.03(-1.15%) |
Aug 09, 2004 | 2.788 | 2.838 | 2.788 | 2.806 | 4,762 | +0.04(+1.29%) |
Aug 06, 2004 | 2.759 | 2.777 | 2.731 | 2.770 | 20,730 | -0.02(-0.64%) |
Aug 05, 2004 | 2.731 | 2.856 | 2.731 | 2.788 | 36,978 | +0.09(+3.44%) |
Aug 04, 2004 | 2.727 | 2.727 | 2.695 | 2.695 | 20,169 | -0.03(-1.18%) |
Aug 03, 2004 | 2.727 | 2.727 | 2.727 | 2.727 | 3,641 | -0.00(-0.13%) |
Aug 02, 2004 | 2.749 | 2.749 | 2.727 | 2.731 | 8,404 | -0.04(-1.42%) |
Jul 30, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.734 | 2.770 | 2.731 | 2.770 | 7,843 | +0.04(+1.44%) |
Jul 27, 2004 | 2.770 | 2.770 | 2.731 | 2.731 | 21,570 | -0.00(-0.13%) |
Jul 26, 2004 | 2.741 | 2.741 | 2.734 | 2.734 | 5,882 | -0.00(-0.15%) |
Jul 23, 2004 | 2.741 | 2.741 | 2.738 | 2.738 | 11,485 | -0.00(-0.11%) |
Jul 22, 2004 | 2.831 | 2.831 | 2.741 | 2.741 | 11,205 | -0.10(-3.40%) |
Jul 21, 2004 | 2.770 | 2.838 | 2.770 | 2.838 | 17,368 | +0.07(+2.58%) |
Jul 20, 2004 | 2.766 | 2.766 | 2.756 | 2.766 | 4,202 | -0.02(-0.64%) |
Jul 19, 2004 | 2.777 | 2.784 | 2.756 | 2.784 | 3,081 | +0.02(+0.64%) |
Jul 16, 2004 | 2.838 | 2.838 | 2.766 | 2.766 | 22,971 | -0.07(-2.52%) |
Jul 15, 2004 | 2.834 | 2.838 | 2.766 | 2.838 | 12,886 | +0.01(+0.45%) |
Jul 14, 2004 | 2.784 | 2.838 | 2.784 | 2.825 | 8,404 | +0.05(+1.93%) |
Jul 13, 2004 | 2.745 | 2.802 | 2.745 | 2.771 | 8,404 | +0.02(+0.83%) |
Jul 12, 2004 | 2.749 | 2.749 | 2.745 | 2.749 | 3,361 | -0.00(-0.13%) |
Jul 09, 2004 | 2.802 | 2.802 | 2.749 | 2.752 | 8,684 | -0.09(-3.02%) |
Jul 08, 2004 | 2.838 | 2.838 | 2.838 | 2.838 | 3,081 | -0.02(-0.87%) |
Jul 07, 2004 | 2.870 | 2.874 | 2.863 | 2.863 | 9,244 | -0.01(-0.25%) |
Jul 06, 2004 | 2.852 | 2.870 | 2.838 | 2.870 | 10,084 | +0.01(+0.50%) |
Jul 02, 2004 | 2.856 | 2.856 | 2.845 | 2.856 | 9,804 | -0.01(-0.50%) |
Jul 01, 2004 | 2.870 | 2.870 | 2.870 | 2.870 | 1,400 | +0.01(+0.37%) |
Jun 30, 2004 | 2.838 | 2.866 | 2.838 | 2.859 | 5,322 | -0.01(-0.37%) |
Jun 29, 2004 | 2.856 | 2.874 | 2.856 | 2.870 | 7,563 | +0.01(+0.37%) |
Jun 28, 2004 | 2.834 | 2.870 | 2.834 | 2.859 | 4,202 | +0.07(+2.56%) |
Jun 25, 2004 | 2.788 | 2.788 | 2.788 | 2.788 | 2,801 | -0.01(-0.51%) |
Jun 24, 2004 | 2.788 | 2.802 | 2.788 | 2.802 | 3,081 | +0.02(+0.64%) |
Jun 23, 2004 | 2.784 | 2.820 | 2.745 | 2.784 | 19,609 | +0.02(+0.77%) |
Jun 22, 2004 | 2.763 | 2.766 | 2.738 | 2.763 | 7,843 | +0.02(+0.78%) |
Jun 21, 2004 | 2.784 | 2.784 | 2.741 | 2.741 | 14,006 | -0.04(-1.54%) |
Jun 18, 2004 | 2.802 | 2.838 | 2.784 | 2.784 | 19,609 | -0.04(-1.39%) |
Jun 17, 2004 | 2.824 | 2.824 | 2.824 | 2.824 | 280 | -0.00(-0.13%) |
Jun 16, 2004 | 2.827 | 2.827 | 2.827 | 2.827 | 280 | +0.01(+0.25%) |
Jun 15, 2004 | 2.877 | 2.877 | 2.820 | 2.820 | 35,577 | -0.04(-1.25%) |
Jun 14, 2004 | 2.856 | 2.856 | 2.852 | 2.856 | 5,602 | -0.02(-0.62%) |
Jun 10, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 280 | -0.01(-0.49%) |
Jun 08, 2004 | 2.856 | 2.888 | 2.856 | 2.888 | 4,202 | +0.01(+0.50%) |
Jun 07, 2004 | 2.802 | 2.874 | 2.802 | 2.874 | 8,684 | +0.09(+3.07%) |
Jun 04, 2004 | 2.802 | 2.802 | 2.788 | 2.788 | 7,563 | -0.04(-1.26%) |
Jun 03, 2004 | 2.838 | 2.838 | 2.820 | 2.824 | 5,882 | -0.03(-1.13%) |
Jun 02, 2004 | 2.856 | 2.856 | 2.856 | 2.856 | 8,404 | -0.05(-1.84%) |