Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.376 | 2.385 | 2.368 | 2.385 | 401,798 | +0.01(+0.23%) |
Sep 29, 2004 | 2.376 | 2.379 | 2.363 | 2.379 | 405,834 | +0.00(+0.11%) |
Sep 28, 2004 | 2.355 | 2.379 | 2.346 | 2.376 | 614,622 | +0.02(+0.93%) |
Sep 27, 2004 | 2.366 | 2.374 | 2.346 | 2.355 | 656,086 | -0.01(-0.58%) |
Sep 24, 2004 | 2.385 | 2.393 | 2.357 | 2.368 | 696,450 | -0.01(-0.46%) |
Sep 23, 2004 | 2.393 | 2.393 | 2.374 | 2.379 | 551,876 | -0.01(-0.57%) |
Sep 22, 2004 | 2.404 | 2.412 | 2.385 | 2.393 | 714,797 | -0.02(-0.90%) |
Sep 21, 2004 | 2.404 | 2.420 | 2.395 | 2.415 | 781,579 | +0.01(+0.23%) |
Sep 20, 2004 | 2.417 | 2.417 | 2.398 | 2.409 | 476,653 | -0.01(-0.34%) |
Sep 17, 2004 | 2.412 | 2.428 | 2.406 | 2.417 | 467,480 | +0.01(+0.57%) |
Sep 16, 2004 | 2.404 | 2.425 | 2.404 | 2.404 | 576,094 | -0.01(-0.56%) |
Sep 15, 2004 | 2.417 | 2.423 | 2.393 | 2.417 | 663,425 | -0.01(-0.22%) |
Sep 14, 2004 | 2.404 | 2.425 | 2.393 | 2.423 | 668,195 | +0.00(+0.11%) |
Sep 13, 2004 | 2.412 | 2.420 | 2.395 | 2.420 | 710,026 | +0.01(+0.34%) |
Sep 10, 2004 | 2.382 | 2.412 | 2.371 | 2.412 | 654,252 | +0.02(+1.03%) |
Sep 09, 2004 | 2.352 | 2.401 | 2.344 | 2.387 | 753,325 | +0.01(+0.34%) |
Sep 08, 2004 | 2.387 | 2.404 | 2.379 | 2.379 | 731,676 | -0.01(-0.57%) |
Sep 07, 2004 | 2.409 | 2.409 | 2.379 | 2.393 | 831,483 | +0.02(+0.69%) |
Sep 03, 2004 | 2.376 | 2.395 | 2.371 | 2.376 | 799,192 | -0.02(-0.68%) |
Sep 02, 2004 | 2.360 | 2.398 | 2.352 | 2.393 | 796,257 | +0.03(+1.15%) |
Sep 01, 2004 | 2.338 | 2.376 | 2.338 | 2.366 | 774,608 | +0.02(+0.81%) |
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%) |