Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.405 | 2.405 | 2.405 | 2.405 | 3,202 | +0.10(+4.44%) |
Aug 30, 2004 | 2.296 | 2.303 | 2.296 | 2.303 | 28,819 | +0.00(+0.11%) |
Aug 27, 2004 | 2.422 | 2.422 | 2.300 | 2.300 | 96,065 | -0.02(-0.97%) |
Aug 26, 2004 | 2.373 | 2.373 | 2.322 | 2.322 | 6,404 | -0.05(-2.18%) |
Aug 25, 2004 | 2.346 | 2.458 | 2.346 | 2.374 | 19,213 | -0.00(-0.12%) |
Aug 24, 2004 | 2.353 | 2.377 | 2.339 | 2.377 | 54,436 | +0.05(+2.17%) |
Aug 23, 2004 | 2.357 | 2.357 | 2.294 | 2.327 | 44,830 | -0.02(-0.67%) |
Aug 20, 2004 | 2.327 | 2.342 | 2.317 | 2.342 | 16,010 | +0.06(+2.45%) |
Aug 19, 2004 | 2.318 | 2.318 | 2.286 | 2.286 | 9,606 | -0.07(-2.97%) |
Aug 18, 2004 | 2.342 | 2.356 | 2.319 | 2.356 | 22,415 | +0.00(+0.05%) |
Aug 17, 2004 | 2.355 | 2.355 | 2.355 | 2.355 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.229 | 2.355 | 2.229 | 2.355 | 28,819 | +0.10(+4.37%) |
Aug 13, 2004 | 2.279 | 2.279 | 2.256 | 2.256 | 6,404 | -0.03(-1.15%) |
Aug 12, 2004 | 2.228 | 2.291 | 2.228 | 2.283 | 16,010 | +0.02(+0.94%) |
Aug 11, 2004 | 2.225 | 2.264 | 2.225 | 2.261 | 32,021 | +0.04(+1.63%) |
Aug 10, 2004 | 2.245 | 2.245 | 2.225 | 2.225 | 32,021 | -0.01(-0.42%) |
Aug 09, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 25,617 | +0.01(+0.42%) |
Aug 06, 2004 | 2.294 | 2.294 | 2.202 | 2.225 | 25,617 | -0.06(-2.45%) |
Aug 05, 2004 | 2.342 | 2.352 | 2.281 | 2.281 | 25,617 | -0.04(-1.67%) |
Aug 04, 2004 | 2.287 | 2.387 | 2.287 | 2.320 | 35,223 | +0.04(+1.73%) |
Aug 03, 2004 | 2.342 | 2.388 | 2.280 | 2.280 | 35,223 | -0.09(-3.79%) |
Aug 02, 2004 | 2.248 | 2.372 | 2.248 | 2.370 | 19,213 | +0.09(+3.73%) |
Jul 30, 2004 | 2.311 | 2.311 | 2.285 | 2.285 | 9,606 | +0.01(+0.25%) |
Jul 29, 2004 | 2.299 | 2.311 | 2.279 | 2.279 | 70,447 | +0.03(+1.39%) |
Jul 28, 2004 | 2.245 | 2.278 | 2.245 | 2.248 | 35,223 | +0.02(+1.12%) |
Jul 27, 2004 | 2.217 | 2.228 | 2.217 | 2.223 | 22,415 | +0.01(+0.27%) |
Jul 26, 2004 | 2.248 | 2.248 | 2.172 | 2.217 | 227,354 | -0.03(-1.39%) |
Jul 23, 2004 | 2.242 | 2.248 | 2.242 | 2.248 | 19,213 | +0.01(+0.35%) |
Jul 22, 2004 | 2.233 | 2.256 | 2.231 | 2.241 | 73,650 | -0.02(-0.91%) |
Jul 21, 2004 | 2.273 | 2.286 | 2.261 | 2.261 | 32,021 | -0.08(-3.50%) |
Jul 20, 2004 | 2.263 | 2.378 | 2.263 | 2.343 | 19,213 | -0.03(-1.26%) |
Jul 19, 2004 | 2.327 | 2.373 | 2.272 | 2.373 | 32,021 | +0.08(+3.40%) |
Jul 16, 2004 | 2.327 | 2.373 | 2.295 | 2.295 | 25,617 | -0.08(-3.29%) |
Jul 15, 2004 | 2.358 | 2.373 | 2.342 | 2.373 | 54,436 | +0.04(+1.93%) |
Jul 14, 2004 | 2.248 | 2.373 | 2.217 | 2.328 | 224,152 | -0.08(-3.17%) |
Jul 13, 2004 | 2.391 | 2.405 | 2.391 | 2.405 | 9,606 | +0.01(+0.58%) |
Jul 12, 2004 | 2.401 | 2.425 | 2.390 | 2.391 | 73,650 | -0.01(-0.44%) |
Jul 09, 2004 | 2.342 | 2.405 | 2.342 | 2.401 | 179,321 | +0.02(+0.92%) |
Jul 08, 2004 | 2.389 | 2.389 | 2.357 | 2.380 | 121,682 | -0.05(-2.02%) |
Jul 07, 2004 | 2.374 | 2.444 | 2.374 | 2.429 | 44,830 | +0.02(+1.00%) |
Jul 06, 2004 | 2.436 | 2.437 | 2.405 | 2.405 | 60,841 | -0.04(-1.60%) |
Jul 02, 2004 | 2.406 | 2.444 | 2.406 | 2.444 | 54,436 | +0.06(+2.56%) |
Jul 01, 2004 | 2.443 | 2.476 | 2.381 | 2.383 | 73,650 | -0.08(-3.18%) |
Jun 30, 2004 | 2.475 | 2.475 | 2.457 | 2.461 | 70,447 | -0.01(-0.56%) |
Jun 29, 2004 | 2.474 | 2.537 | 2.471 | 2.475 | 121,682 | +0.01(+0.33%) |
Jun 28, 2004 | 2.421 | 2.478 | 2.405 | 2.467 | 147,300 | -0.01(-0.32%) |
Jun 25, 2004 | 2.524 | 2.524 | 1.975 | 2.475 | 3,810,588 | -0.07(-2.74%) |
Jun 24, 2004 | 2.530 | 2.556 | 2.522 | 2.544 | 70,447 | +0.01(+0.58%) |
Jun 23, 2004 | 2.530 | 2.530 | 2.436 | 2.530 | 166,513 | +0.00(+0.00%) |
Jun 22, 2004 | 2.530 | 2.561 | 2.529 | 2.530 | 54,436 | +0.00(+0.00%) |
Jun 21, 2004 | 2.483 | 2.530 | 2.454 | 2.530 | 80,054 | +0.00(+0.00%) |
Jun 18, 2004 | 2.584 | 2.632 | 2.461 | 2.530 | 128,087 | -0.05(-2.11%) |
Jun 17, 2004 | 2.515 | 2.592 | 2.515 | 2.584 | 64,043 | +0.06(+2.35%) |
Jun 16, 2004 | 2.498 | 2.544 | 2.498 | 2.525 | 163,310 | +0.02(+0.75%) |
Jun 15, 2004 | 2.484 | 2.506 | 2.484 | 2.506 | 265,780 | +0.02(+0.88%) |
Jun 14, 2004 | 2.490 | 2.490 | 2.448 | 2.484 | 140,895 | +0.05(+2.21%) |
Jun 10, 2004 | 2.480 | 2.480 | 2.430 | 2.431 | 48,032 | -0.01(-0.42%) |
Jun 09, 2004 | 2.440 | 2.444 | 2.440 | 2.441 | 54,436 | -0.04(-1.75%) |
Jun 08, 2004 | 2.482 | 2.484 | 2.466 | 2.484 | 25,617 | +0.00(+0.09%) |
Jun 07, 2004 | 2.440 | 2.483 | 2.436 | 2.482 | 64,043 | +0.02(+0.77%) |
Jun 04, 2004 | 2.342 | 2.463 | 2.342 | 2.463 | 64,043 | +0.11(+4.46%) |
Jun 03, 2004 | 2.342 | 2.370 | 2.270 | 2.358 | 156,906 | -0.01(-0.53%) |
Jun 02, 2004 | 2.358 | 2.370 | 2.342 | 2.370 | 16,010 | +0.00(+0.00%) |