Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.498 | 2.501 | 2.498 | 2.501 | 2,590 | +0.00(+0.00%) |
Sep 29, 2004 | 2.501 | 2.501 | 2.498 | 2.501 | 3,742 | +0.01(+0.54%) |
Sep 28, 2004 | 2.543 | 2.543 | 2.487 | 2.487 | 3,742 | -0.06(-2.17%) |
Sep 27, 2004 | 2.546 | 2.744 | 2.543 | 2.543 | 21,015 | +0.02(+0.97%) |
Sep 24, 2004 | 2.515 | 2.567 | 2.501 | 2.518 | 24,182 | +0.00(+0.00%) |
Sep 23, 2004 | 2.518 | 2.518 | 2.518 | 2.518 | 2,878 | +0.00(+0.00%) |
Sep 22, 2004 | 2.504 | 2.546 | 2.504 | 2.518 | 11,515 | -0.02(-0.69%) |
Sep 21, 2004 | 2.504 | 2.536 | 2.504 | 2.536 | 2,878 | +0.00(+0.00%) |
Sep 20, 2004 | 2.536 | 2.536 | 2.504 | 2.536 | 23,318 | +0.02(+0.69%) |
Sep 17, 2004 | 2.466 | 2.542 | 2.466 | 2.518 | 25,334 | -0.03(-1.09%) |
Sep 16, 2004 | 2.546 | 2.546 | 2.546 | 2.546 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.484 | 2.591 | 2.484 | 2.546 | 54,698 | +0.06(+2.52%) |
Sep 14, 2004 | 2.442 | 2.484 | 2.442 | 2.484 | 36,561 | -0.07(-2.72%) |
Sep 13, 2004 | 2.553 | 2.553 | 2.477 | 2.553 | 32,243 | +0.05(+2.08%) |
Sep 10, 2004 | 2.470 | 2.532 | 2.470 | 2.501 | 2,303 | -0.01(-0.41%) |
Sep 09, 2004 | 2.550 | 2.550 | 2.498 | 2.511 | 10,076 | +0.01(+0.56%) |
Sep 08, 2004 | 2.539 | 2.539 | 2.484 | 2.498 | 7,485 | -0.02(-0.96%) |
Sep 07, 2004 | 2.473 | 2.522 | 2.473 | 2.522 | 12,091 | +0.03(+1.26%) |
Sep 03, 2004 | 2.543 | 2.546 | 2.487 | 2.491 | 8,636 | -0.01(-0.28%) |
Sep 02, 2004 | 2.536 | 2.539 | 2.487 | 2.498 | 42,031 | +0.00(+0.00%) |
Sep 01, 2004 | 2.442 | 2.501 | 2.442 | 2.498 | 8,924 | +0.02(+0.98%) |
Aug 31, 2004 | 2.414 | 2.539 | 2.404 | 2.473 | 56,713 | +0.02(+0.85%) |
Aug 30, 2004 | 2.435 | 2.501 | 2.404 | 2.452 | 27,637 | +0.01(+0.57%) |
Aug 27, 2004 | 2.515 | 2.515 | 2.418 | 2.438 | 12,379 | -0.06(-2.50%) |
Aug 26, 2004 | 2.484 | 2.553 | 2.438 | 2.501 | 81,184 | +0.00(+0.14%) |
Aug 25, 2004 | 2.470 | 2.536 | 2.418 | 2.498 | 36,561 | +0.05(+1.99%) |
Aug 24, 2004 | 2.536 | 2.536 | 2.449 | 2.449 | 2,303 | -0.00(-0.14%) |
Aug 23, 2004 | 2.411 | 2.536 | 2.404 | 2.452 | 59,304 | -0.02(-0.98%) |
Aug 20, 2004 | 2.227 | 2.484 | 2.227 | 2.477 | 31,667 | +0.07(+3.03%) |
Aug 19, 2004 | 2.414 | 2.463 | 2.404 | 2.404 | 52,683 | -0.00(-0.14%) |
Aug 18, 2004 | 2.400 | 2.452 | 2.400 | 2.407 | 41,167 | +0.00(+0.00%) |
Aug 17, 2004 | 2.404 | 2.407 | 2.401 | 2.407 | 43,470 | +0.00(+0.14%) |
Aug 16, 2004 | 2.404 | 2.407 | 2.403 | 2.404 | 26,197 | +0.01(+0.29%) |
Aug 13, 2004 | 2.275 | 2.397 | 2.275 | 2.397 | 10,939 | -0.01(-0.29%) |
Aug 12, 2004 | 2.428 | 2.432 | 2.397 | 2.404 | 24,470 | -0.02(-1.00%) |
Aug 11, 2004 | 2.407 | 2.432 | 2.400 | 2.428 | 11,515 | +0.03(+1.30%) |
Aug 10, 2004 | 2.397 | 2.397 | 2.397 | 2.397 | 5,757 | -0.04(-1.57%) |
Aug 09, 2004 | 2.397 | 2.466 | 2.397 | 2.435 | 11,803 | +0.02(+0.86%) |
Aug 06, 2004 | 2.414 | 2.414 | 2.414 | 2.414 | 2,878 | -0.02(-1.00%) |
Aug 05, 2004 | 2.404 | 2.438 | 2.404 | 2.438 | 19,576 | +0.00(+0.14%) |
Aug 04, 2004 | 2.404 | 2.435 | 2.397 | 2.435 | 7,485 | +0.03(+1.30%) |
Aug 03, 2004 | 2.411 | 2.432 | 2.397 | 2.404 | 20,727 | +0.00(+0.00%) |
Aug 02, 2004 | 2.418 | 2.438 | 2.397 | 2.404 | 30,803 | +0.01(+0.29%) |
Jul 30, 2004 | 2.428 | 2.428 | 2.369 | 2.397 | 20,152 | -0.03(-1.13%) |
Jul 29, 2004 | 2.418 | 2.428 | 2.379 | 2.424 | 17,273 | -0.00(-0.16%) |
Jul 28, 2004 | 2.355 | 2.428 | 2.345 | 2.428 | 24,470 | +0.08(+3.25%) |
Jul 27, 2004 | 2.362 | 2.411 | 2.345 | 2.352 | 17,849 | -0.02(-0.88%) |
Jul 26, 2004 | 2.366 | 2.414 | 2.362 | 2.372 | 19,288 | +0.00(+0.00%) |
Jul 23, 2004 | 2.362 | 2.400 | 2.362 | 2.372 | 14,394 | -0.05(-2.15%) |
Jul 22, 2004 | 2.369 | 2.425 | 2.362 | 2.425 | 10,651 | +0.03(+1.31%) |
Jul 21, 2004 | 2.372 | 2.411 | 2.372 | 2.393 | 3,454 | -0.00(-0.14%) |
Jul 20, 2004 | 2.397 | 2.425 | 2.397 | 2.397 | 31,091 | +0.02(+0.86%) |
Jul 19, 2004 | 2.390 | 2.418 | 2.366 | 2.376 | 10,363 | -0.03(-1.14%) |
Jul 16, 2004 | 2.404 | 2.425 | 2.366 | 2.404 | 16,697 | -0.02(-0.86%) |
Jul 15, 2004 | 2.408 | 2.425 | 2.404 | 2.425 | 3,742 | +0.02(+0.87%) |
Jul 14, 2004 | 2.400 | 2.438 | 2.397 | 2.404 | 17,273 | +0.00(+0.00%) |
Jul 13, 2004 | 2.435 | 2.435 | 2.404 | 2.404 | 11,227 | -0.00(-0.01%) |
Jul 12, 2004 | 2.407 | 2.435 | 2.400 | 2.404 | 25,334 | -0.01(-0.27%) |
Jul 09, 2004 | 2.407 | 2.411 | 2.407 | 2.411 | 14,970 | -0.01(-0.43%) |
Jul 08, 2004 | 2.390 | 2.421 | 2.386 | 2.421 | 29,076 | +0.03(+1.31%) |
Jul 07, 2004 | 2.376 | 2.397 | 2.376 | 2.390 | 29,364 | +0.07(+2.84%) |
Jul 06, 2004 | 2.327 | 2.327 | 2.324 | 2.324 | 863 | -0.01(-0.45%) |
Jul 02, 2004 | 2.293 | 2.334 | 2.293 | 2.334 | 2,015 | -0.03(-1.32%) |