Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.310 | 2.325 | 2.217 | 2.218 | 43,533 | -0.05(-2.10%) |
Aug 30, 2004 | 2.217 | 2.397 | 2.217 | 2.266 | 49,956 | +0.05(+2.18%) |
Aug 27, 2004 | 2.218 | 2.218 | 2.217 | 2.217 | 9,277 | -0.01(-0.32%) |
Aug 26, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.452 | 2.452 | 2.224 | 2.224 | 24,978 | -0.11(-4.85%) |
Aug 24, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 713 | +0.10(+4.28%) |
Aug 17, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 713 | +0.00(+0.00%) |
Aug 12, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 713 | -0.04(-1.54%) |
Aug 06, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 1,427 | +0.04(+1.56%) |
Aug 04, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.262 | 2.262 | 2.242 | 2.242 | 3,568 | -0.01(-0.25%) |
Jul 30, 2004 | 2.248 | 2.248 | 2.248 | 2.248 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 2.248 | 2.248 | 2.248 | 2.248 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.250 | 2.250 | 2.248 | 2.248 | 7,850 | -0.08(-3.43%) |
Jul 27, 2004 | 2.256 | 2.327 | 2.256 | 2.327 | 12,132 | +0.05(+2.37%) |
Jul 26, 2004 | 2.312 | 2.312 | 2.273 | 2.273 | 13,559 | -0.04(-1.67%) |
Jul 23, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 1,427 | +0.02(+0.92%) |
Jul 22, 2004 | 2.291 | 2.291 | 2.291 | 2.291 | 713 | -0.01(-0.40%) |
Jul 21, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 4,281 | +0.00(+0.00%) |
Jul 20, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 713 | -0.01(-0.55%) |
Jul 19, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 2,140 | -0.10(-4.26%) |
Jul 09, 2004 | 2.416 | 2.416 | 2.416 | 2.416 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 2.276 | 2.416 | 2.276 | 2.416 | 1,427 | +0.05(+2.31%) |
Jul 07, 2004 | 2.312 | 2.361 | 2.312 | 2.361 | 2,854 | +0.10(+4.50%) |
Jul 06, 2004 | 2.261 | 2.262 | 2.259 | 2.259 | 6,422 | +0.00(+0.00%) |
Jul 02, 2004 | 2.277 | 2.278 | 2.259 | 2.259 | 12,132 | -0.05(-2.12%) |
Jul 01, 2004 | 2.309 | 2.310 | 2.309 | 2.309 | 7,850 | +0.00(+0.21%) |
Jun 30, 2004 | 2.305 | 2.305 | 2.261 | 2.304 | 48,528 | +0.04(+1.95%) |
Jun 29, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 9,991 | +0.00(+0.00%) |
Jun 25, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.259 | 2.260 | 2.259 | 2.259 | 7,136 | +0.00(+0.00%) |
Jun 23, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 713 | +0.00(+0.00%) |
Jun 22, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 1,427 | -0.01(-0.25%) |
Jun 21, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 2.265 | 2.266 | 2.265 | 2.265 | 4,995 | -0.05(-2.03%) |
Jun 15, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 7,136 | -0.00(-0.21%) |
Jun 10, 2004 | 2.317 | 2.317 | 2.317 | 2.317 | 1,427 | -0.07(-2.94%) |
Jun 09, 2004 | 2.404 | 2.404 | 2.325 | 2.387 | 12,132 | +0.09(+4.06%) |
Jun 08, 2004 | 2.269 | 2.310 | 2.269 | 2.294 | 8,563 | +0.00(+0.00%) |
Jun 07, 2004 | 2.289 | 2.311 | 2.268 | 2.294 | 25,691 | +0.03(+1.39%) |
Jun 04, 2004 | 2.252 | 2.262 | 2.231 | 2.262 | 117,040 | +0.02(+0.91%) |
Jun 03, 2004 | 2.259 | 2.564 | 2.242 | 2.242 | 120,608 | -0.08(-3.59%) |
Jun 02, 2004 | 2.277 | 2.325 | 2.241 | 2.325 | 16,414 | +0.05(+2.12%) |