Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.760 | 2.869 | 2.700 | 2.710 | 9,600 | -0.19(-6.55%) |
Aug 30, 2004 | 2.830 | 3.000 | 2.761 | 2.900 | 25,900 | +0.06(+2.11%) |
Aug 27, 2004 | 2.930 | 2.990 | 2.410 | 2.840 | 50,200 | -0.11(-3.73%) |
Aug 26, 2004 | 2.520 | 2.950 | 2.260 | 2.950 | 44,000 | +0.46(+18.47%) |
Aug 25, 2004 | 2.240 | 2.520 | 2.050 | 2.490 | 55,200 | +0.22(+9.74%) |
Aug 24, 2004 | 2.269 | 2.269 | 2.269 | 2.269 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 1.800 | 2.450 | 1.800 | 2.269 | 56,844 | +0.48(+26.76%) |
Aug 20, 2004 | 1.890 | 1.890 | 1.790 | 1.790 | 700 | +0.01(+0.56%) |
Aug 19, 2004 | 1.660 | 1.930 | 1.650 | 1.780 | 10,300 | +0.03(+1.71%) |
Aug 18, 2004 | 1.650 | 1.800 | 1.650 | 1.750 | 8,799 | +0.10(+6.06%) |
Aug 17, 2004 | 1.640 | 1.650 | 1.640 | 1.650 | 1,400 | +0.00(+0.00%) |
Aug 16, 2004 | 1.690 | 1.700 | 1.630 | 1.650 | 6,100 | -0.05(-2.94%) |
Aug 13, 2004 | 1.570 | 1.700 | 1.561 | 1.700 | 5,300 | +0.18(+11.84%) |
Aug 12, 2004 | 1.540 | 1.540 | 1.520 | 1.520 | 800 | -0.14(-8.43%) |
Aug 11, 2004 | 1.630 | 1.660 | 1.530 | 1.660 | 12,100 | -0.09(-5.14%) |
Aug 10, 2004 | 1.750 | 1.750 | 1.610 | 1.750 | 14,600 | +0.00(+0.00%) |
Aug 09, 2004 | 1.760 | 1.890 | 1.750 | 1.750 | 6,600 | -0.05(-2.78%) |
Aug 06, 2004 | 2.020 | 2.020 | 1.750 | 1.800 | 19,800 | -0.05(-2.70%) |
Aug 05, 2004 | 2.100 | 2.120 | 1.750 | 1.850 | 17,100 | -0.45(-19.53%) |
Aug 04, 2004 | 2.210 | 2.500 | 2.200 | 2.299 | 6,600 | +0.10(+4.50%) |
Aug 03, 2004 | 2.710 | 2.900 | 2.200 | 2.200 | 35,750 | -0.29(-11.65%) |
Aug 02, 2004 | 2.280 | 2.500 | 2.200 | 2.490 | 10,800 | +0.09(+3.75%) |
Jul 30, 2004 | 2.300 | 2.400 | 2.260 | 2.400 | 6,700 | +0.11(+4.85%) |
Jul 29, 2004 | 2.170 | 2.300 | 2.150 | 2.289 | 8,900 | +0.10(+4.52%) |
Jul 28, 2004 | 1.710 | 2.210 | 1.710 | 2.190 | 54,800 | +0.38(+20.99%) |
Jul 27, 2004 | 1.850 | 1.850 | 1.800 | 1.810 | 7,500 | -0.09(-4.74%) |
Jul 26, 2004 | 1.750 | 1.900 | 1.750 | 1.900 | 23,000 | +0.21(+12.43%) |
Jul 23, 2004 | 2.050 | 2.050 | 1.660 | 1.690 | 32,900 | -0.18(-9.63%) |
Jul 22, 2004 | 2.220 | 2.220 | 1.850 | 1.870 | 36,600 | -0.42(-18.34%) |
Jul 21, 2004 | 2.310 | 2.350 | 2.200 | 2.290 | 28,500 | -0.12(-4.98%) |
Jul 20, 2004 | 2.170 | 2.480 | 2.170 | 2.410 | 8,400 | +0.23(+10.55%) |
Jul 19, 2004 | 2.250 | 2.350 | 2.180 | 2.180 | 16,100 | -0.08(-3.54%) |
Jul 16, 2004 | 2.430 | 2.479 | 2.250 | 2.260 | 4,500 | -0.10(-4.24%) |
Jul 15, 2004 | 2.700 | 2.700 | 2.280 | 2.360 | 40,100 | -0.24(-9.23%) |
Jul 14, 2004 | 2.640 | 2.810 | 2.590 | 2.600 | 8,900 | +0.00(+0.00%) |
Jul 13, 2004 | 2.600 | 2.760 | 2.600 | 2.600 | 8,500 | -0.09(-3.35%) |
Jul 12, 2004 | 2.830 | 2.830 | 2.680 | 2.690 | 4,200 | -0.13(-4.64%) |
Jul 09, 2004 | 2.821 | 2.821 | 2.821 | 2.821 | 500 | +0.00(+0.00%) |
Jul 08, 2004 | 2.850 | 2.890 | 2.820 | 2.821 | 4,800 | +0.00(+0.04%) |
Jul 07, 2004 | 2.820 | 2.820 | 2.820 | 2.820 | 1,600 | -0.01(-0.35%) |
Jul 06, 2004 | 2.841 | 2.870 | 2.830 | 2.830 | 3,900 | -0.01(-0.35%) |
Jul 02, 2004 | 2.860 | 2.860 | 2.830 | 2.840 | 3,500 | -0.16(-5.33%) |
Jul 01, 2004 | 2.990 | 3.000 | 2.990 | 3.000 | 1,200 | +0.00(+0.00%) |
Jun 30, 2004 | 2.801 | 3.000 | 2.790 | 3.000 | 6,900 | +0.20(+7.14%) |
Jun 29, 2004 | 2.810 | 2.879 | 2.800 | 2.800 | 4,400 | +0.00(+0.00%) |
Jun 28, 2004 | 2.860 | 2.860 | 2.800 | 2.800 | 7,000 | -0.11(-3.78%) |
Jun 25, 2004 | 3.000 | 3.000 | 2.850 | 2.910 | 3,900 | -0.09(-3.00%) |
Jun 24, 2004 | 2.880 | 3.000 | 2.850 | 3.000 | 9,900 | -0.05(-1.64%) |
Jun 23, 2004 | 2.990 | 3.080 | 2.850 | 3.050 | 19,200 | -0.02(-0.65%) |
Jun 22, 2004 | 2.920 | 3.070 | 2.920 | 3.070 | 11,400 | +0.01(+0.36%) |
Jun 21, 2004 | 3.190 | 3.190 | 2.950 | 3.059 | 3,000 | +0.06(+1.97%) |
Jun 18, 2004 | 3.050 | 3.100 | 3.000 | 3.000 | 6,400 | -0.06(-1.96%) |
Jun 17, 2004 | 3.200 | 3.200 | 3.060 | 3.060 | 2,000 | -0.09(-2.86%) |
Jun 16, 2004 | 3.140 | 3.201 | 3.050 | 3.150 | 7,300 | +0.05(+1.61%) |
Jun 15, 2004 | 3.100 | 3.151 | 3.100 | 3.100 | 3,900 | +0.08(+2.65%) |
Jun 14, 2004 | 3.010 | 3.120 | 2.990 | 3.020 | 14,500 | +0.01(+0.33%) |
Jun 10, 2004 | 3.020 | 3.160 | 2.900 | 3.010 | 34,000 | -0.12(-3.83%) |
Jun 09, 2004 | 3.040 | 3.130 | 2.950 | 3.130 | 5,400 | +0.10(+3.30%) |
Jun 08, 2004 | 3.010 | 3.030 | 2.950 | 3.030 | 2,200 | +0.02(+0.66%) |
Jun 07, 2004 | 3.050 | 3.050 | 2.880 | 3.010 | 7,400 | -0.07(-2.27%) |
Jun 04, 2004 | 3.100 | 3.240 | 3.050 | 3.080 | 5,300 | -0.05(-1.60%) |
Jun 03, 2004 | 3.200 | 3.310 | 3.110 | 3.130 | 4,400 | -0.07(-2.19%) |
Jun 02, 2004 | 3.250 | 3.300 | 3.190 | 3.200 | 6,100 | -0.10(-3.03%) |