Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 2.470 | 2.470 | 2.470 | 2.470 | 1,275 | +0.00(+0.00%) |
Jun 30, 2004 | 2.470 | 2.470 | 2.470 | 2.470 | 5,100 | +0.00(+0.00%) |
Jun 29, 2004 | 2.357 | 2.475 | 2.357 | 2.470 | 4,675 | +0.11(+4.79%) |
Jun 28, 2004 | 2.357 | 2.357 | 2.357 | 2.357 | 1,062 | +0.00(+0.00%) |
Jun 25, 2004 | 2.357 | 2.357 | 2.357 | 2.357 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.423 | 2.428 | 2.357 | 2.357 | 3,187 | -0.06(-2.53%) |
Jun 23, 2004 | 2.418 | 2.418 | 2.418 | 2.418 | 425 | +0.06(+2.57%) |
Jun 22, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 2.358 | 2.358 | 2.358 | 2.358 | 425 | +0.00(+0.02%) |
Jun 18, 2004 | 2.357 | 2.357 | 2.357 | 2.357 | 1,062 | +0.00(+0.00%) |
Jun 17, 2004 | 2.357 | 2.357 | 2.357 | 2.357 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 2.362 | 2.362 | 2.357 | 2.357 | 2,762 | -0.02(-0.79%) |
Jun 15, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 2.423 | 2.423 | 2.376 | 2.376 | 6,588 | +0.00(+0.00%) |
Jun 10, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 2.386 | 2.386 | 2.376 | 2.376 | 1,275 | +0.00(+0.00%) |
Jun 08, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 2.376 | 2.386 | 2.376 | 2.376 | 2,762 | -0.02(-0.98%) |
Jun 04, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
May 28, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 2,550 | +0.02(+0.99%) |
May 26, 2004 | 2.376 | 2.386 | 2.376 | 2.376 | 6,800 | +0.00(+0.00%) |
May 25, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
May 24, 2004 | 2.376 | 2.376 | 2.376 | 2.376 | 0 | +0.00(+0.00%) |
May 21, 2004 | 2.386 | 2.386 | 2.376 | 2.376 | 1,700 | -0.00(-0.20%) |
May 20, 2004 | 2.395 | 2.395 | 2.381 | 2.381 | 2,125 | -0.01(-0.59%) |
May 19, 2004 | 2.410 | 2.410 | 2.395 | 2.395 | 3,187 | -0.01(-0.59%) |
May 18, 2004 | 2.423 | 2.494 | 2.409 | 2.409 | 11,901 | -0.17(-6.57%) |
May 17, 2004 | 2.433 | 2.578 | 2.409 | 2.578 | 7,651 | -0.05(-1.95%) |
May 14, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 425 | +0.21(+8.52%) |
May 10, 2004 | 2.442 | 2.442 | 2.423 | 2.423 | 11,051 | +0.00(+0.00%) |
May 07, 2004 | 2.423 | 2.447 | 2.423 | 2.423 | 4,038 | +0.00(+0.00%) |
May 06, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.423 | 2.635 | 2.423 | 2.423 | 13,176 | -0.00(-0.19%) |
May 04, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 425 | +0.00(+0.00%) |