Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.066 | 2.071 | 2.036 | 2.071 | 33,475 | -0.00(-0.22%) |
Aug 30, 2004 | 2.077 | 2.083 | 2.063 | 2.076 | 25,321 | -0.01(-0.61%) |
Aug 27, 2004 | 2.075 | 2.092 | 2.075 | 2.089 | 75,534 | +0.02(+0.73%) |
Aug 26, 2004 | 2.053 | 2.098 | 2.053 | 2.074 | 57,938 | -0.00(-0.11%) |
Aug 25, 2004 | 2.069 | 2.076 | 2.046 | 2.076 | 44,204 | -0.01(-0.45%) |
Aug 24, 2004 | 2.117 | 2.131 | 2.075 | 2.085 | 78,109 | -0.00(-0.11%) |
Aug 23, 2004 | 2.097 | 2.126 | 2.087 | 2.088 | 72,530 | -0.03(-1.54%) |
Aug 20, 2004 | 2.110 | 2.131 | 2.102 | 2.120 | 110,726 | +0.02(+1.17%) |
Aug 19, 2004 | 2.106 | 2.126 | 2.096 | 2.096 | 12,016 | -0.01(-0.33%) |
Aug 18, 2004 | 2.082 | 2.120 | 2.073 | 2.103 | 70,813 | +0.02(+0.73%) |
Aug 17, 2004 | 2.050 | 2.088 | 2.043 | 2.088 | 36,050 | +0.04(+1.99%) |
Aug 16, 2004 | 1.986 | 2.052 | 1.986 | 2.047 | 78,109 | +0.03(+1.56%) |
Aug 13, 2004 | 2.032 | 2.047 | 2.011 | 2.016 | 93,559 | -0.01(-0.40%) |
Aug 12, 2004 | 2.054 | 2.054 | 2.012 | 2.024 | 51,071 | -0.04(-1.81%) |
Aug 11, 2004 | 2.095 | 2.095 | 2.056 | 2.061 | 22,316 | -0.04(-1.72%) |
Aug 10, 2004 | 2.094 | 2.125 | 2.089 | 2.097 | 18,025 | +0.01(+0.39%) |
Aug 09, 2004 | 2.090 | 2.097 | 2.070 | 2.089 | 22,746 | -0.01(-0.55%) |
Aug 06, 2004 | 2.130 | 2.130 | 2.089 | 2.101 | 17,166 | -0.04(-1.74%) |
Aug 05, 2004 | 2.130 | 2.141 | 2.116 | 2.138 | 16,737 | -0.00(-0.11%) |
Aug 04, 2004 | 2.139 | 2.169 | 2.133 | 2.140 | 21,458 | +0.00(+0.22%) |
Aug 03, 2004 | 2.104 | 2.137 | 2.104 | 2.135 | 32,187 | +0.03(+1.49%) |
Aug 02, 2004 | 2.082 | 2.104 | 2.082 | 2.104 | 37,767 | +0.01(+0.61%) |
Jul 30, 2004 | 2.094 | 2.099 | 2.077 | 2.091 | 42,917 | +0.00(+0.22%) |
Jul 29, 2004 | 2.099 | 2.102 | 2.085 | 2.087 | 9,870 | -0.01(-0.61%) |
Jul 28, 2004 | 2.081 | 2.103 | 2.081 | 2.099 | 53,217 | +0.02(+0.84%) |
Jul 27, 2004 | 2.129 | 2.129 | 2.067 | 2.082 | 100,426 | -0.05(-2.19%) |
Jul 26, 2004 | 2.148 | 2.148 | 2.110 | 2.129 | 17,166 | -0.03(-1.19%) |
Jul 23, 2004 | 2.138 | 2.160 | 2.138 | 2.154 | 33,046 | +0.00(+0.11%) |
Jul 22, 2004 | 2.179 | 2.179 | 2.152 | 2.152 | 34,333 | -0.02(-0.86%) |
Jul 21, 2004 | 2.155 | 2.219 | 2.155 | 2.170 | 77,251 | +0.02(+0.81%) |
Jul 20, 2004 | 2.120 | 2.165 | 2.112 | 2.153 | 137,335 | +0.03(+1.32%) |
Jul 19, 2004 | 2.109 | 2.126 | 2.103 | 2.125 | 96,992 | +0.02(+1.05%) |
Jul 16, 2004 | 2.112 | 2.143 | 2.091 | 2.103 | 66,092 | +0.00(+0.11%) |
Jul 15, 2004 | 2.096 | 2.112 | 2.096 | 2.101 | 23,604 | -0.00(-0.22%) |
Jul 14, 2004 | 2.098 | 2.115 | 2.097 | 2.105 | 27,037 | +0.00(+0.17%) |
Jul 13, 2004 | 2.097 | 2.105 | 2.087 | 2.102 | 34,762 | +0.00(+0.11%) |
Jul 12, 2004 | 2.109 | 2.112 | 2.097 | 2.099 | 26,179 | -0.02(-0.88%) |
Jul 09, 2004 | 2.126 | 2.126 | 2.108 | 2.118 | 71,242 | +0.00(+0.17%) |
Jul 08, 2004 | 2.117 | 2.124 | 2.106 | 2.115 | 249,778 | +0.00(+0.00%) |
Jul 07, 2004 | 2.120 | 2.129 | 2.112 | 2.115 | 40,771 | +0.00(+0.17%) |
Jul 06, 2004 | 2.133 | 2.133 | 2.109 | 2.111 | 27,467 | -0.02(-0.82%) |
Jul 02, 2004 | 2.116 | 2.138 | 2.113 | 2.129 | 42,488 | +0.03(+1.50%) |
Jul 01, 2004 | 2.109 | 2.109 | 2.085 | 2.097 | 9,441 | -0.02(-0.72%) |
Jun 30, 2004 | 2.103 | 2.115 | 2.091 | 2.112 | 50,213 | +0.02(+0.72%) |
Jun 29, 2004 | 2.073 | 2.097 | 2.049 | 2.097 | 172,527 | +0.02(+0.73%) |
Jun 28, 2004 | 2.110 | 2.130 | 2.074 | 2.082 | 81,542 | -0.02(-1.00%) |
Jun 25, 2004 | 2.129 | 2.129 | 2.092 | 2.103 | 141,197 | -0.03(-1.42%) |
Jun 24, 2004 | 2.137 | 2.159 | 2.127 | 2.133 | 36,908 | +0.00(+0.05%) |
Jun 23, 2004 | 2.110 | 2.139 | 2.105 | 2.132 | 384,109 | +0.02(+1.16%) |
Jun 22, 2004 | 2.123 | 2.130 | 2.104 | 2.108 | 26,179 | -0.01(-0.28%) |
Jun 21, 2004 | 2.132 | 2.143 | 2.112 | 2.113 | 6,437 | -0.01(-0.60%) |
Jun 18, 2004 | 2.133 | 2.144 | 2.115 | 2.126 | 23,175 | -0.00(-0.16%) |
Jun 17, 2004 | 2.139 | 2.139 | 2.118 | 2.130 | 9,012 | -0.02(-0.71%) |
Jun 16, 2004 | 2.123 | 2.149 | 2.123 | 2.145 | 33,475 | +0.03(+1.21%) |
Jun 15, 2004 | 2.097 | 2.124 | 2.097 | 2.119 | 26,179 | +0.02(+0.83%) |
Jun 14, 2004 | 2.152 | 2.152 | 2.102 | 2.102 | 31,758 | -0.07(-3.01%) |
Jun 10, 2004 | 2.165 | 2.195 | 2.161 | 2.167 | 28,325 | -0.00(-0.11%) |
Jun 09, 2004 | 2.249 | 2.249 | 2.169 | 2.169 | 57,938 | -0.12(-5.05%) |
Jun 08, 2004 | 2.219 | 2.292 | 2.219 | 2.285 | 24,033 | +0.05(+2.46%) |
Jun 07, 2004 | 2.264 | 2.272 | 2.208 | 2.230 | 60,084 | -0.01(-0.52%) |
Jun 04, 2004 | 2.235 | 2.266 | 2.235 | 2.242 | 100,855 | +0.01(+0.52%) |
Jun 03, 2004 | 2.214 | 2.230 | 2.214 | 2.230 | 41,629 | +0.02(+0.74%) |
Jun 02, 2004 | 2.200 | 2.214 | 2.198 | 2.214 | 33,904 | +0.01(+0.64%) |