Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.091 | 3.145 | 3.000 | 3.073 | 290,636 | -0.02(-0.59%) |
Aug 30, 2004 | 2.973 | 3.136 | 2.973 | 3.091 | 319,787 | +0.14(+4.62%) |
Aug 27, 2004 | 3.000 | 3.000 | 2.954 | 2.954 | 74,034 | -0.04(-1.22%) |
Aug 26, 2004 | 2.945 | 3.000 | 2.918 | 2.991 | 106,375 | +0.06(+2.17%) |
Aug 25, 2004 | 3.091 | 3.118 | 2.727 | 2.927 | 939,562 | -0.15(-4.73%) |
Aug 24, 2004 | 3.145 | 3.145 | 3.045 | 3.073 | 230,352 | -0.08(-2.59%) |
Aug 23, 2004 | 3.127 | 3.218 | 3.045 | 3.154 | 251,254 | +0.02(+0.58%) |
Aug 20, 2004 | 3.145 | 3.182 | 3.063 | 3.136 | 208,461 | +0.00(+0.00%) |
Aug 19, 2004 | 3.009 | 3.163 | 3.009 | 3.136 | 336,398 | +0.13(+4.23%) |
Aug 18, 2004 | 2.954 | 3.082 | 2.909 | 3.009 | 176,779 | +0.07(+2.48%) |
Aug 17, 2004 | 3.036 | 3.036 | 2.773 | 2.936 | 180,190 | -0.11(-3.54%) |
Aug 16, 2004 | 3.163 | 3.173 | 2.954 | 3.044 | 272,925 | -0.06(-1.80%) |
Aug 13, 2004 | 2.882 | 3.136 | 2.818 | 3.100 | 346,629 | +0.24(+8.25%) |
Aug 12, 2004 | 2.863 | 2.863 | 2.509 | 2.863 | 142,677 | +0.00(+0.00%) |
Aug 11, 2004 | 2.827 | 2.882 | 2.736 | 2.863 | 77,334 | -0.05(-1.87%) |
Aug 10, 2004 | 3.000 | 3.073 | 2.863 | 2.918 | 106,815 | -0.08(-2.73%) |
Aug 09, 2004 | 2.854 | 3.000 | 2.818 | 3.000 | 146,418 | +0.15(+5.10%) |
Aug 06, 2004 | 2.963 | 2.973 | 2.736 | 2.854 | 243,443 | -0.20(-6.55%) |
Aug 05, 2004 | 3.354 | 3.354 | 2.909 | 3.054 | 356,309 | -0.24(-7.18%) |
Aug 04, 2004 | 3.400 | 3.409 | 3.236 | 3.291 | 281,285 | -0.10(-2.95%) |
Aug 03, 2004 | 3.182 | 3.454 | 3.182 | 3.391 | 445,084 | +0.21(+6.57%) |
Aug 02, 2004 | 3.182 | 3.182 | 3.136 | 3.182 | 253,344 | +0.00(+0.00%) |
Jul 30, 2004 | 3.182 | 3.198 | 3.082 | 3.182 | 290,196 | +0.05(+1.45%) |
Jul 29, 2004 | 3.000 | 3.227 | 2.991 | 3.136 | 1,024,707 | +0.14(+4.55%) |
Jul 28, 2004 | 2.900 | 3.000 | 2.827 | 3.000 | 245,533 | +0.10(+3.45%) |
Jul 27, 2004 | 2.809 | 2.918 | 2.809 | 2.900 | 64,133 | +0.09(+3.24%) |
Jul 26, 2004 | 2.818 | 2.909 | 2.736 | 2.809 | 90,755 | +0.04(+1.31%) |
Jul 23, 2004 | 2.909 | 2.954 | 2.682 | 2.773 | 229,802 | -0.11(-3.79%) |
Jul 22, 2004 | 2.945 | 2.954 | 2.636 | 2.882 | 214,952 | -0.02(-0.63%) |
Jul 21, 2004 | 3.000 | 3.027 | 2.827 | 2.900 | 158,958 | +2.48(+593.48%) |
Jul 19, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0 | +0.00(+0.00%) |