Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.510 | 1.510 | 1.510 | 1.510 | 2,156 | -0.05(-3.13%) |
Aug 30, 2004 | 1.578 | 1.636 | 1.558 | 1.558 | 12,628 | -0.02(-1.23%) |
Aug 27, 2004 | 1.597 | 1.597 | 1.393 | 1.578 | 15,298 | +0.21(+15.63%) |
Aug 26, 2004 | 1.500 | 1.500 | 1.334 | 1.365 | 9,343 | -0.12(-7.83%) |
Aug 25, 2004 | 1.558 | 1.558 | 1.373 | 1.480 | 12,731 | -0.05(-3.18%) |
Aug 24, 2004 | 1.704 | 1.704 | 1.422 | 1.529 | 26,386 | -0.18(-10.29%) |
Aug 23, 2004 | 1.851 | 1.851 | 1.704 | 1.704 | 8,624 | -0.11(-5.91%) |
Aug 20, 2004 | 1.792 | 1.890 | 1.792 | 1.812 | 6,673 | -0.08(-4.07%) |
Aug 19, 2004 | 1.909 | 1.909 | 1.714 | 1.889 | 2,156 | -0.02(-1.02%) |
Aug 18, 2004 | 1.724 | 1.919 | 1.724 | 1.908 | 4,722 | +0.11(+5.89%) |
Aug 17, 2004 | 1.948 | 1.948 | 1.588 | 1.802 | 32,239 | -0.15(-7.50%) |
Aug 16, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 308 | -0.03(-1.48%) |
Aug 13, 2004 | 1.977 | 2.026 | 1.977 | 1.977 | 6,879 | -0.01(-0.49%) |
Aug 12, 2004 | 1.987 | 1.987 | 1.987 | 1.987 | 410 | +0.00(+0.00%) |
Aug 11, 2004 | 2.006 | 2.006 | 1.987 | 1.987 | 1,540 | -0.02(-0.97%) |
Aug 10, 2004 | 2.094 | 2.094 | 2.006 | 2.006 | 1,642 | +0.06(+3.00%) |
Aug 09, 2004 | 1.967 | 1.967 | 1.899 | 1.948 | 13,347 | +0.00(+0.00%) |
Aug 06, 2004 | 2.075 | 2.075 | 1.948 | 1.948 | 718 | -0.03(-1.48%) |
Aug 05, 2004 | 1.977 | 1.977 | 1.977 | 1.977 | 1,745 | +0.00(+0.00%) |
Aug 04, 2004 | 1.987 | 2.055 | 1.977 | 1.977 | 2,772 | -0.01(-0.49%) |
Aug 03, 2004 | 1.997 | 2.094 | 1.987 | 1.987 | 8,419 | +0.11(+5.70%) |
Aug 02, 2004 | 1.851 | 1.997 | 1.851 | 1.880 | 3,080 | +0.03(+1.58%) |
Jul 30, 2004 | 1.870 | 1.997 | 1.829 | 1.851 | 5,030 | -0.02(-1.04%) |
Jul 29, 2004 | 1.928 | 1.948 | 1.821 | 1.870 | 9,137 | -0.10(-4.95%) |
Jul 28, 2004 | 1.987 | 2.036 | 1.948 | 1.967 | 8,624 | +0.01(+0.50%) |
Jul 27, 2004 | 2.133 | 2.143 | 1.928 | 1.958 | 15,811 | -0.12(-5.63%) |
Jul 26, 2004 | 2.123 | 2.143 | 2.075 | 2.075 | 3,798 | +0.01(+0.47%) |
Jul 23, 2004 | 2.075 | 2.114 | 2.026 | 2.065 | 8,521 | -0.01(-0.52%) |
Jul 22, 2004 | 2.065 | 2.094 | 2.045 | 2.076 | 6,365 | +0.03(+1.48%) |
Jul 21, 2004 | 2.133 | 2.162 | 1.948 | 2.045 | 20,945 | -0.09(-4.11%) |
Jul 20, 2004 | 2.162 | 2.162 | 1.967 | 2.133 | 61,705 | -0.09(-3.95%) |
Jul 19, 2004 | 2.250 | 2.357 | 2.075 | 2.221 | 37,680 | -0.03(-1.30%) |
Jul 16, 2004 | 2.328 | 2.406 | 2.250 | 2.250 | 4,722 | -0.22(-9.02%) |
Jul 15, 2004 | 2.532 | 2.532 | 2.318 | 2.473 | 11,704 | +0.05(+1.97%) |
Jul 14, 2004 | 2.610 | 2.678 | 2.299 | 2.425 | 37,064 | +0.01(+0.40%) |
Jul 13, 2004 | 2.863 | 2.863 | 2.308 | 2.415 | 12,320 | -0.10(-3.88%) |
Jul 12, 2004 | 2.990 | 3.000 | 2.386 | 2.513 | 74,539 | -0.14(-5.15%) |
Jul 09, 2004 | 2.143 | 3.068 | 2.143 | 2.649 | 222,285 | +0.51(+23.64%) |
Jul 08, 2004 | 2.289 | 2.289 | 2.114 | 2.143 | 27,824 | -0.11(-4.76%) |
Jul 07, 2004 | 2.191 | 2.532 | 2.114 | 2.250 | 73,821 | +0.12(+5.48%) |
Jul 06, 2004 | 2.143 | 2.152 | 2.114 | 2.133 | 15,092 | -0.02(-0.90%) |
Jul 02, 2004 | 2.143 | 2.152 | 2.143 | 2.152 | 1,129 | +0.02(+0.91%) |
Jul 01, 2004 | 2.182 | 2.201 | 2.114 | 2.133 | 3,285 | +0.04(+1.86%) |
Jun 30, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 513 | -0.04(-1.83%) |
Jun 29, 2004 | 2.221 | 2.299 | 2.123 | 2.133 | 13,244 | -0.09(-3.95%) |
Jun 28, 2004 | 2.260 | 2.318 | 2.191 | 2.221 | 11,499 | -0.09(-3.76%) |
Jun 25, 2004 | 2.425 | 2.425 | 2.307 | 2.307 | 1,540 | +0.05(+2.11%) |
Jun 24, 2004 | 2.250 | 2.269 | 2.250 | 2.260 | 6,057 | +0.01(+0.43%) |
Jun 23, 2004 | 2.318 | 2.318 | 2.250 | 2.250 | 1,848 | +0.00(+0.00%) |
Jun 22, 2004 | 2.523 | 2.523 | 2.250 | 2.250 | 24,846 | -0.08(-3.35%) |
Jun 21, 2004 | 2.230 | 2.523 | 2.152 | 2.328 | 78,030 | +0.19(+9.13%) |
Jun 18, 2004 | 2.055 | 2.191 | 2.055 | 2.133 | 11,293 | +0.07(+3.30%) |
Jun 17, 2004 | 1.958 | 2.133 | 1.958 | 2.065 | 10,267 | +0.04(+1.92%) |
Jun 16, 2004 | 2.026 | 2.026 | 2.026 | 2.026 | 7,803 | +0.00(+0.00%) |
Jun 15, 2004 | 2.006 | 2.065 | 1.997 | 2.026 | 16,940 | -0.01(-0.48%) |
Jun 14, 2004 | 2.094 | 2.094 | 2.036 | 2.036 | 31,520 | -0.04(-1.83%) |
Jun 10, 2004 | 2.143 | 2.182 | 1.958 | 2.074 | 13,450 | -0.13(-5.80%) |
Jun 09, 2004 | 2.211 | 2.260 | 2.201 | 2.201 | 4,722 | +0.06(+2.73%) |
Jun 08, 2004 | 2.143 | 2.172 | 2.123 | 2.143 | 15,298 | -0.08(-3.51%) |
Jun 07, 2004 | 2.308 | 2.308 | 2.104 | 2.221 | 9,959 | +0.03(+1.33%) |
Jun 04, 2004 | 2.104 | 2.191 | 2.104 | 2.191 | 6,776 | +0.04(+1.81%) |
Jun 03, 2004 | 2.338 | 2.338 | 2.152 | 2.152 | 6,879 | -0.14(-5.96%) |
Jun 02, 2004 | 2.278 | 2.308 | 2.240 | 2.289 | 7,495 | +0.13(+5.86%) |