Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.113 | 2.193 | 2.094 | 2.094 | 2,125 | -0.07(-3.26%) |
Sep 29, 2004 | 2.117 | 2.183 | 2.117 | 2.164 | 1,912 | +0.04(+1.77%) |
Sep 28, 2004 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 2.164 | 2.179 | 2.122 | 2.127 | 5,313 | -0.05(-2.16%) |
Sep 23, 2004 | 2.150 | 2.197 | 2.150 | 2.174 | 4,888 | +0.01(+0.65%) |
Sep 22, 2004 | 2.164 | 2.230 | 2.103 | 2.160 | 8,501 | -0.00(-0.22%) |
Sep 21, 2004 | 2.226 | 2.226 | 2.164 | 2.164 | 637 | +0.05(+2.22%) |
Sep 20, 2004 | 2.066 | 2.117 | 2.005 | 2.117 | 4,038 | +0.05(+2.51%) |
Sep 17, 2004 | 2.066 | 2.066 | 2.066 | 2.066 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 2.066 | 2.066 | 2.066 | 2.066 | 425 | +0.01(+0.69%) |
Sep 15, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.051 | 2.051 | 2.051 | 2.051 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 2.042 | 2.108 | 2.000 | 2.051 | 4,888 | -0.02(-1.13%) |
Sep 09, 2004 | 2.070 | 2.075 | 2.070 | 2.075 | 425 | -0.12(-5.57%) |
Sep 08, 2004 | 2.197 | 2.197 | 2.197 | 2.197 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 2.141 | 2.197 | 2.117 | 2.197 | 1,912 | -0.04(-1.68%) |
Sep 03, 2004 | 2.230 | 2.235 | 2.226 | 2.235 | 1,062 | -0.07(-3.06%) |
Sep 02, 2004 | 2.075 | 2.306 | 2.075 | 2.306 | 3,187 | +0.19(+8.89%) |
Sep 01, 2004 | 2.193 | 2.315 | 1.873 | 2.117 | 30,604 | -0.13(-5.86%) |
Aug 31, 2004 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 2.291 | 2.291 | 2.188 | 2.249 | 2,125 | +0.01(+0.63%) |
Aug 27, 2004 | 2.216 | 2.235 | 2.188 | 2.235 | 850 | +0.05(+2.15%) |
Aug 26, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 1,062 | -0.06(-2.52%) |
Aug 20, 2004 | 2.235 | 2.291 | 2.211 | 2.244 | 2,975 | +0.05(+2.36%) |
Aug 19, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 212 | -0.12(-5.09%) |
Aug 18, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 1,062 | +0.12(+5.59%) |
Aug 17, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.188 | 2.188 | 2.188 | 2.188 | 1,487 | -0.05(-2.11%) |
Aug 13, 2004 | 2.235 | 2.273 | 2.216 | 2.235 | 3,613 | +0.01(+0.36%) |
Aug 12, 2004 | 2.211 | 2.254 | 2.183 | 2.227 | 6,375 | +0.02(+0.68%) |
Aug 11, 2004 | 2.212 | 2.212 | 2.212 | 2.212 | 425 | -0.08(-3.47%) |
Aug 10, 2004 | 2.211 | 2.291 | 2.070 | 2.291 | 21,040 | +0.12(+5.41%) |
Aug 09, 2004 | 2.259 | 2.259 | 2.174 | 2.174 | 1,700 | -0.08(-3.75%) |
Aug 06, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 1,275 | -0.00(-0.02%) |
Jul 30, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 637 | -0.02(-1.01%) |
Jul 29, 2004 | 2.282 | 2.282 | 2.282 | 2.282 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.282 | 2.282 | 2.282 | 2.282 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 2.282 | 2.282 | 2.282 | 2.282 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 2.296 | 2.296 | 2.259 | 2.282 | 11,051 | -0.04(-1.82%) |
Jul 23, 2004 | 2.324 | 2.324 | 2.324 | 2.324 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 2.353 | 2.353 | 2.324 | 2.324 | 850 | -0.06(-2.37%) |
Jul 21, 2004 | 2.362 | 2.381 | 2.353 | 2.381 | 45,268 | +0.01(+0.58%) |
Jul 20, 2004 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.362 | 2.470 | 2.362 | 2.367 | 1,700 | +0.01(+0.40%) |
Jul 14, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 637 | -0.16(-6.51%) |
Jul 07, 2004 | 2.522 | 2.522 | 2.522 | 2.522 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 2.357 | 2.522 | 2.357 | 2.522 | 4,675 | +0.14(+5.72%) |
Jul 02, 2004 | 2.470 | 2.470 | 2.386 | 2.386 | 1,700 | -0.08(-3.43%) |