Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.295 | 7.483 | 6.638 | 6.763 | 11,021,194 | -0.57(-7.79%) |
Sep 29, 2004 | 5.890 | 7.392 | 5.669 | 7.335 | 17,331,190 | +1.61(+28.14%) |
Sep 28, 2004 | 6.199 | 6.269 | 5.532 | 5.724 | 4,241,709 | -0.08(-1.29%) |
Sep 27, 2004 | 5.384 | 6.311 | 5.199 | 5.799 | 13,142,048 | +1.72(+42.05%) |
Sep 24, 2004 | 4.005 | 4.082 | 3.979 | 4.082 | 48,942 | +0.05(+1.26%) |
Sep 23, 2004 | 4.109 | 4.109 | 4.032 | 4.032 | 9,063 | -0.08(-1.88%) |
Sep 22, 2004 | 4.109 | 4.109 | 4.109 | 4.109 | 1,812 | -0.05(-1.12%) |
Sep 21, 2004 | 4.155 | 4.155 | 4.155 | 4.155 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 4.155 | 4.155 | 4.155 | 4.155 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 4.226 | 4.274 | 4.155 | 4.155 | 36,253 | -0.04(-0.89%) |
Sep 16, 2004 | 4.232 | 4.237 | 4.137 | 4.193 | 491,240 | -0.04(-0.99%) |
Sep 15, 2004 | 4.235 | 4.235 | 4.235 | 4.235 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.235 | 4.235 | 4.235 | 4.235 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 3.862 | 4.468 | 3.862 | 4.235 | 38,066 | -0.07(-1.59%) |
Sep 10, 2004 | 4.016 | 4.303 | 4.016 | 4.303 | 106,949 | +0.22(+5.41%) |
Sep 09, 2004 | 3.917 | 4.082 | 3.917 | 4.082 | 186,707 | +0.14(+3.58%) |
Sep 08, 2004 | 3.915 | 4.016 | 3.782 | 3.941 | 208,460 | +0.10(+2.70%) |
Sep 07, 2004 | 3.840 | 3.870 | 3.773 | 3.837 | 25,377 | +0.19(+5.14%) |
Sep 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 3.645 | 3.650 | 3.645 | 3.650 | 7,250 | -0.21(-5.32%) |
Aug 27, 2004 | 3.855 | 3.855 | 3.855 | 3.855 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 3.718 | 3.855 | 3.586 | 3.855 | 23,565 | +0.13(+3.37%) |
Aug 25, 2004 | 3.862 | 3.862 | 3.729 | 3.729 | 14,501 | -0.13(-3.43%) |
Aug 24, 2004 | 3.818 | 3.879 | 3.787 | 3.862 | 29,003 | +0.00(+0.06%) |
Aug 23, 2004 | 3.855 | 3.862 | 3.760 | 3.859 | 34,441 | +0.11(+2.88%) |
Aug 20, 2004 | 3.736 | 3.751 | 3.601 | 3.751 | 123,263 | +0.17(+4.62%) |
Aug 19, 2004 | 3.736 | 3.751 | 3.586 | 3.586 | 68,882 | +1.75(+95.67%) |
Aug 17, 2004 | 1.870 | 1.870 | 1.695 | 1.833 | 29,456 | -0.01(-0.41%) |
Aug 16, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 1.771 | 1.840 | 1.771 | 1.840 | 906 | -0.00(-0.24%) |
Aug 12, 2004 | 1.781 | 1.846 | 1.781 | 1.845 | 2,719 | +0.01(+0.71%) |
Aug 11, 2004 | 1.832 | 1.832 | 1.832 | 1.832 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 1.765 | 1.892 | 1.765 | 1.832 | 10,876 | -0.05(-2.46%) |
Aug 09, 2004 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 1.876 | 1.908 | 1.876 | 1.878 | 7,703 | -0.05(-2.74%) |
Aug 05, 2004 | 1.941 | 1.941 | 1.931 | 1.931 | 2,719 | +0.00(+0.00%) |
Aug 04, 2004 | 1.931 | 1.931 | 1.931 | 1.931 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 1.929 | 1.931 | 1.929 | 1.931 | 1,359 | +0.00(+0.00%) |
Aug 02, 2004 | 1.545 | 1.985 | 1.545 | 1.931 | 38,066 | -0.01(-0.56%) |
Jul 30, 2004 | 2.206 | 2.273 | 1.878 | 1.942 | 212,538 | -0.15(-7.37%) |
Jul 29, 2004 | 2.096 | 2.096 | 2.096 | 2.096 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.190 | 2.190 | 2.096 | 2.096 | 4,531 | -0.11(-4.95%) |
Jul 27, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 453 | +0.00(+0.00%) |
Jul 26, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 1,812 | +0.02(+0.70%) |
Jul 23, 2004 | 2.185 | 2.190 | 2.185 | 2.190 | 906 | -0.02(-0.75%) |
Jul 22, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 453 | +0.02(+0.75%) |
Jul 21, 2004 | 2.206 | 2.229 | 2.190 | 2.190 | 11,782 | -0.04(-1.93%) |
Jul 20, 2004 | 2.233 | 2.233 | 2.233 | 2.233 | 906 | +0.09(+4.38%) |
Jul 19, 2004 | 2.139 | 2.139 | 2.139 | 2.139 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.207 | 2.207 | 2.139 | 2.139 | 6,344 | -0.03(-1.52%) |
Jul 15, 2004 | 2.193 | 2.207 | 2.173 | 2.173 | 6,344 | -0.02(-1.00%) |
Jul 14, 2004 | 2.195 | 2.195 | 2.195 | 2.195 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.195 | 2.195 | 2.195 | 2.195 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.096 | 2.207 | 2.096 | 2.195 | 12,688 | +0.04(+2.00%) |
Jul 09, 2004 | 2.179 | 2.179 | 2.151 | 2.151 | 2,719 | -0.04(-2.01%) |
Jul 08, 2004 | 2.203 | 2.203 | 2.185 | 2.196 | 14,501 | -0.01(-0.50%) |
Jul 07, 2004 | 2.201 | 2.207 | 2.196 | 2.207 | 13,142 | +0.01(+0.25%) |
Jul 06, 2004 | 2.203 | 2.207 | 2.201 | 2.201 | 4,078 | +0.02(+0.76%) |
Jul 02, 2004 | 2.206 | 2.206 | 2.168 | 2.185 | 25,830 | +0.06(+2.59%) |