Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.280 | 2.319 | 2.280 | 2.280 | 1,600 | +0.02(+0.88%) |
Sep 29, 2004 | 2.300 | 2.300 | 2.260 | 2.260 | 3,100 | +0.01(+0.44%) |
Sep 28, 2004 | 2.251 | 2.350 | 2.250 | 2.250 | 10,500 | +0.04(+1.81%) |
Sep 27, 2004 | 2.140 | 2.380 | 2.140 | 2.210 | 10,500 | +0.02(+0.91%) |
Sep 24, 2004 | 2.170 | 2.320 | 2.160 | 2.190 | 10,400 | +0.02(+0.88%) |
Sep 23, 2004 | 2.140 | 2.200 | 2.140 | 2.171 | 3,500 | -0.01(-0.41%) |
Sep 22, 2004 | 2.140 | 2.190 | 2.140 | 2.180 | 800 | +0.00(+0.00%) |
Sep 21, 2004 | 2.161 | 2.200 | 2.150 | 2.180 | 10,000 | -0.02(-0.91%) |
Sep 20, 2004 | 2.200 | 2.200 | 2.160 | 2.200 | 11,400 | +0.05(+2.33%) |
Sep 17, 2004 | 2.220 | 2.250 | 2.150 | 2.150 | 7,700 | -0.05(-2.27%) |
Sep 16, 2004 | 2.250 | 2.250 | 2.180 | 2.200 | 2,800 | +0.02(+0.92%) |
Sep 15, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 1,400 | -0.02(-0.91%) |
Sep 14, 2004 | 2.200 | 2.231 | 2.170 | 2.200 | 25,300 | -0.02(-0.86%) |
Sep 13, 2004 | 2.300 | 2.380 | 2.110 | 2.219 | 12,600 | -0.08(-3.52%) |
Sep 10, 2004 | 2.250 | 2.350 | 2.250 | 2.300 | 16,500 | +0.07(+3.14%) |
Sep 09, 2004 | 2.150 | 2.250 | 2.130 | 2.230 | 16,300 | -0.02(-0.89%) |
Sep 08, 2004 | 2.250 | 2.250 | 2.240 | 2.250 | 4,800 | +0.03(+1.35%) |
Sep 07, 2004 | 2.300 | 2.300 | 2.160 | 2.220 | 21,400 | -0.01(-0.45%) |
Sep 03, 2004 | 2.180 | 2.240 | 2.170 | 2.230 | 23,200 | +0.07(+3.24%) |
Sep 02, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 7,200 | +0.01(+0.47%) |
Sep 01, 2004 | 2.130 | 2.160 | 2.060 | 2.150 | 4,000 | -0.01(-0.46%) |
Aug 31, 2004 | 2.130 | 2.160 | 2.091 | 2.160 | 17,300 | +0.08(+3.85%) |
Aug 30, 2004 | 2.092 | 2.130 | 2.080 | 2.080 | 14,800 | -0.01(-0.48%) |
Aug 27, 2004 | 2.090 | 2.090 | 2.070 | 2.090 | 5,300 | +0.01(+0.48%) |
Aug 26, 2004 | 2.190 | 2.190 | 2.080 | 2.080 | 18,200 | -0.05(-2.35%) |
Aug 25, 2004 | 2.230 | 2.230 | 2.080 | 2.130 | 40,100 | +0.03(+1.43%) |
Aug 24, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 2,500 | +0.00(+0.00%) |
Aug 23, 2004 | 2.160 | 2.160 | 2.030 | 2.100 | 13,000 | +0.04(+1.94%) |
Aug 20, 2004 | 2.000 | 2.080 | 2.000 | 2.060 | 7,100 | +0.05(+2.49%) |
Aug 19, 2004 | 1.910 | 2.090 | 1.900 | 2.010 | 35,100 | -0.07(-3.37%) |
Aug 18, 2004 | 2.160 | 2.160 | 2.010 | 2.080 | 12,095 | +0.08(+4.00%) |
Aug 17, 2004 | 2.160 | 2.160 | 2.000 | 2.000 | 13,900 | -0.05(-2.44%) |
Aug 16, 2004 | 2.040 | 2.140 | 2.040 | 2.050 | 24,800 | +0.03(+1.49%) |
Aug 13, 2004 | 2.010 | 2.027 | 1.990 | 2.020 | 29,000 | +0.00(+0.25%) |
Aug 12, 2004 | 2.010 | 2.050 | 2.000 | 2.015 | 10,300 | -0.02(-1.23%) |
Aug 11, 2004 | 2.120 | 2.130 | 1.950 | 2.040 | 26,200 | -0.13(-5.99%) |
Aug 10, 2004 | 2.130 | 2.200 | 2.110 | 2.170 | 13,800 | +0.04(+1.88%) |
Aug 09, 2004 | 2.160 | 2.160 | 2.130 | 2.130 | 19,400 | -0.03(-1.39%) |
Aug 06, 2004 | 2.200 | 2.210 | 2.160 | 2.160 | 16,600 | -0.06(-2.70%) |
Aug 05, 2004 | 2.289 | 2.289 | 2.210 | 2.220 | 6,800 | -0.03(-1.33%) |
Aug 04, 2004 | 2.230 | 2.260 | 2.220 | 2.250 | 8,500 | -0.01(-0.44%) |
Aug 03, 2004 | 2.190 | 2.300 | 2.190 | 2.260 | 13,600 | -0.03(-1.31%) |
Aug 02, 2004 | 2.260 | 2.340 | 2.250 | 2.290 | 5,900 | +0.00(+0.04%) |
Jul 30, 2004 | 2.290 | 2.330 | 2.250 | 2.289 | 9,400 | +0.03(+1.28%) |
Jul 29, 2004 | 2.280 | 2.290 | 2.240 | 2.260 | 5,700 | +0.00(+0.00%) |
Jul 28, 2004 | 2.250 | 2.260 | 2.211 | 2.260 | 7,000 | +0.03(+1.35%) |
Jul 27, 2004 | 2.210 | 2.230 | 2.200 | 2.230 | 31,800 | -0.01(-0.45%) |
Jul 26, 2004 | 2.150 | 2.440 | 2.150 | 2.240 | 25,000 | +0.03(+1.36%) |
Jul 23, 2004 | 2.290 | 2.320 | 2.170 | 2.210 | 24,200 | -0.04(-1.78%) |
Jul 22, 2004 | 2.400 | 2.600 | 2.160 | 2.250 | 87,400 | +0.00(+0.00%) |
Jul 21, 2004 | 2.610 | 2.880 | 2.250 | 2.250 | 158,400 | -0.46(-16.97%) |
Jul 20, 2004 | 2.680 | 2.840 | 2.660 | 2.710 | 22,400 | +0.03(+1.12%) |
Jul 19, 2004 | 2.650 | 2.810 | 2.640 | 2.680 | 30,800 | +0.01(+0.37%) |
Jul 16, 2004 | 2.600 | 2.820 | 2.600 | 2.670 | 6,500 | -0.10(-3.61%) |
Jul 15, 2004 | 2.590 | 2.840 | 2.580 | 2.770 | 30,100 | +0.17(+6.54%) |
Jul 14, 2004 | 2.810 | 2.810 | 2.550 | 2.600 | 20,200 | +0.00(+0.00%) |
Jul 13, 2004 | 2.620 | 2.750 | 2.600 | 2.600 | 22,300 | -0.02(-0.76%) |
Jul 12, 2004 | 2.660 | 2.740 | 2.620 | 2.620 | 22,400 | -0.07(-2.60%) |
Jul 09, 2004 | 2.640 | 2.790 | 2.620 | 2.690 | 21,700 | +0.08(+3.07%) |
Jul 08, 2004 | 2.750 | 2.750 | 2.610 | 2.610 | 19,100 | -0.16(-5.78%) |
Jul 07, 2004 | 2.720 | 2.830 | 2.690 | 2.770 | 28,300 | +0.08(+3.01%) |
Jul 06, 2004 | 2.670 | 2.690 | 2.550 | 2.689 | 41,600 | +0.03(+1.09%) |
Jul 02, 2004 | 2.780 | 2.780 | 2.660 | 2.660 | 4,700 | +0.00(+0.00%) |