Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.507 | 5.507 | 5.415 | 5.470 | 172,141 | -0.04(-0.67%) |
Sep 29, 2004 | 5.483 | 5.507 | 5.483 | 5.507 | 132,374 | +0.01(+0.10%) |
Sep 28, 2004 | 5.481 | 5.503 | 5.481 | 5.502 | 845,454 | +0.01(+0.13%) |
Sep 27, 2004 | 5.397 | 5.494 | 5.369 | 5.494 | 794,792 | +0.12(+2.32%) |
Sep 24, 2004 | 5.311 | 5.369 | 5.311 | 5.369 | 22,879 | +0.09(+1.74%) |
Sep 23, 2004 | 5.344 | 5.344 | 5.278 | 5.278 | 29,416 | -0.05(-0.90%) |
Sep 22, 2004 | 5.434 | 5.434 | 5.325 | 5.325 | 44,669 | -0.07(-1.33%) |
Sep 21, 2004 | 5.388 | 5.397 | 5.388 | 5.397 | 120,934 | +0.02(+0.34%) |
Sep 20, 2004 | 5.397 | 5.415 | 5.379 | 5.379 | 49,027 | -0.01(-0.17%) |
Sep 17, 2004 | 5.406 | 5.406 | 5.351 | 5.388 | 39,766 | -0.05(-0.84%) |
Sep 16, 2004 | 5.432 | 5.434 | 5.415 | 5.434 | 122,569 | +0.00(+0.00%) |
Sep 15, 2004 | 5.415 | 5.434 | 5.415 | 5.434 | 120,934 | +0.02(+0.34%) |
Sep 14, 2004 | 5.406 | 5.443 | 5.397 | 5.415 | 374,789 | -0.03(-0.51%) |
Sep 13, 2004 | 5.404 | 5.502 | 5.404 | 5.443 | 420,003 | +0.07(+1.37%) |
Sep 10, 2004 | 5.412 | 5.412 | 5.369 | 5.369 | 26,692 | -0.05(-0.85%) |
Sep 09, 2004 | 5.369 | 5.415 | 5.351 | 5.415 | 166,694 | +0.07(+1.37%) |
Sep 08, 2004 | 5.324 | 5.412 | 5.324 | 5.342 | 186,849 | +0.06(+1.08%) |
Sep 07, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.257 | 5.285 | 5.257 | 5.285 | 701,640 | +0.02(+0.31%) |
Sep 02, 2004 | 5.177 | 5.268 | 5.175 | 5.268 | 111,129 | +0.13(+2.50%) |
Sep 01, 2004 | 5.092 | 5.140 | 5.092 | 5.140 | 29,416 | +0.08(+1.49%) |
Aug 31, 2004 | 5.039 | 5.065 | 5.011 | 5.065 | 556,191 | +0.09(+1.77%) |
Aug 30, 2004 | 4.975 | 4.977 | 4.975 | 4.977 | 29,416 | -0.03(-0.51%) |
Aug 27, 2004 | 5.039 | 5.039 | 5.002 | 5.002 | 73,541 | -0.01(-0.18%) |
Aug 26, 2004 | 5.057 | 5.057 | 5.011 | 5.011 | 21,790 | -0.02(-0.37%) |
Aug 25, 2004 | 5.081 | 5.083 | 4.993 | 5.030 | 73,541 | -0.03(-0.54%) |
Aug 24, 2004 | 5.103 | 5.112 | 5.057 | 5.057 | 51,206 | -0.02(-0.36%) |
Aug 23, 2004 | 5.061 | 5.076 | 5.061 | 5.076 | 15,253 | +0.05(+1.02%) |
Aug 20, 2004 | 5.011 | 5.028 | 5.011 | 5.024 | 26,692 | -0.01(-0.11%) |
Aug 19, 2004 | 5.011 | 5.030 | 5.011 | 5.030 | 11,984 | +4.72(+1511.77%) |
Aug 17, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 28, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 27, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 26, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 25, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 24, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 21, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 20, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 19, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 18, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 17, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 14, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 13, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 12, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 11, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 10, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 07, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 06, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 05, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 04, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
May 03, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 5,447 | -0.11(-26.09%) |
Apr 07, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 2,723 | +0.02(+4.55%) |
Mar 30, 2004 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 0.4222 | 0.4222 | 0.3671 | 0.4039 | 29,416 | +0.04(+10.00%) |
Mar 26, 2004 | 0.3488 | 0.3671 | 0.3488 | 0.3671 | 19,066 | +0.04(+11.11%) |
Mar 25, 2004 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 2,723 | -0.04(-10.00%) |
Mar 18, 2004 | 0.3671 | 0.3671 | 0.3671 | 0.3671 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 0.3671 | 0.3671 | 0.3671 | 0.3671 | 16,342 | +0.00(+0.50%) |
Mar 16, 2004 | 0.3671 | 0.4222 | 0.3029 | 0.3653 | 51,751 | -0.00(-0.50%) |
Mar 15, 2004 | 0.3763 | 0.3763 | 0.3029 | 0.3671 | 16,342 | -0.04(-9.09%) |
Mar 12, 2004 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.3763 | 0.4039 | 0.3763 | 0.4039 | 8,716 | +0.00(+0.00%) |
Mar 08, 2004 | 0.4039 | 0.4039 | 0.3671 | 0.4039 | 13,618 | -0.05(-10.20%) |
Mar 05, 2004 | 0.4314 | 0.4773 | 0.4314 | 0.4497 | 47,938 | +0.02(+4.26%) |
Mar 04, 2004 | 0.4406 | 0.4497 | 0.4039 | 0.4314 | 19,066 | +0.05(+11.90%) |
Mar 03, 2004 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.4039 | 0.4039 | 0.3855 | 0.3855 | 13,618 | -0.05(-10.64%) |
Mar 01, 2004 | 0.4497 | 0.4497 | 0.4314 | 0.4314 | 2,179 | -0.02(-4.08%) |
Feb 27, 2004 | 0.4222 | 0.4497 | 0.4222 | 0.4497 | 16,342 | +0.01(+2.08%) |
Feb 26, 2004 | 0.4497 | 0.4497 | 0.4314 | 0.4406 | 19,066 | +0.02(+4.35%) |
Feb 25, 2004 | 0.4039 | 0.4222 | 0.4039 | 0.4222 | 8,171 | +0.01(+2.22%) |
Feb 24, 2004 | 0.4039 | 0.4240 | 0.3671 | 0.4130 | 26,692 | -0.01(-2.17%) |
Feb 23, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 3,268 | +0.00(+0.00%) |
Feb 20, 2004 | 0.4222 | 0.4222 | 0.4222 | 0.4222 | 4,902 | +0.03(+6.98%) |
Feb 19, 2004 | 0.3671 | 0.4222 | 0.3671 | 0.3947 | 49,572 | +0.05(+13.16%) |
Feb 18, 2004 | 0.3029 | 0.3488 | 0.3029 | 0.3488 | 9,805 | +0.05(+15.15%) |
Feb 17, 2004 | 0.2754 | 0.3488 | 0.2754 | 0.3029 | 32,685 | +0.03(+10.00%) |
Feb 13, 2004 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 16,342 | +0.00(+0.00%) |
Feb 12, 2004 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 8,171 | +0.04(+15.38%) |
Feb 11, 2004 | 0.2295 | 0.2570 | 0.2295 | 0.2386 | 124,203 | +0.00(+0.00%) |
Feb 10, 2004 | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 10,895 | +0.01(+4.00%) |
Feb 09, 2004 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.2386 | 0.2386 | 0.2295 | 0.2295 | 10,895 | -0.01(-3.85%) |
Feb 04, 2004 | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 22,334 | +0.05(+26.21%) |
Feb 03, 2004 | 0.1891 | 0.1891 | 0.1891 | 0.1891 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 0.1927 | 0.2111 | 0.1854 | 0.1891 | 114,397 | +0.01(+8.42%) |
Jan 30, 2004 | 0.1652 | 0.1744 | 0.1560 | 0.1744 | 106,226 | +0.02(+11.76%) |
Jan 29, 2004 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.1744 | 0.1744 | 0.1469 | 0.1560 | 18,521 | +0.00(+0.00%) |
Jan 26, 2004 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.1652 | 0.1836 | 0.1377 | 0.1560 | 108,950 | +0.02(+13.33%) |
Jan 22, 2004 | 0.1377 | 0.1377 | 0.1377 | 0.1377 | 21,790 | +0.00(+0.00%) |
Jan 21, 2004 | 0.1377 | 0.1377 | 0.1377 | 0.1377 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.1377 | 0.1836 | 0.1377 | 0.1377 | 16,342 | +0.00(+0.00%) |
Jan 16, 2004 | 0.1377 | 0.1836 | 0.1377 | 0.1377 | 30,506 | -0.04(-21.05%) |
Jan 15, 2004 | 0.1560 | 0.1744 | 0.1377 | 0.1744 | 62,374 | +0.02(+11.76%) |
Jan 14, 2004 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 5,447 | +0.01(+6.25%) |