Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.289 | 2.289 | 2.276 | 2.289 | 5,412 | +0.01(+0.23%) |
Aug 30, 2004 | 2.312 | 2.318 | 2.284 | 2.284 | 5,798 | +0.00(+0.06%) |
Aug 27, 2004 | 2.312 | 2.312 | 2.278 | 2.283 | 29,381 | +0.00(+0.00%) |
Aug 26, 2004 | 2.263 | 2.283 | 2.241 | 2.283 | 13,144 | +0.02(+0.91%) |
Aug 25, 2004 | 2.265 | 2.276 | 2.250 | 2.262 | 2,319 | -0.01(-0.62%) |
Aug 24, 2004 | 2.234 | 2.283 | 2.234 | 2.276 | 38,272 | +0.02(+0.74%) |
Aug 23, 2004 | 2.237 | 2.275 | 2.236 | 2.259 | 22,120 | +0.00(+0.17%) |
Aug 20, 2004 | 2.239 | 2.272 | 2.237 | 2.256 | 43,298 | +0.02(+1.10%) |
Aug 19, 2004 | 2.231 | 2.243 | 2.231 | 2.231 | 11,597 | -0.00(-0.17%) |
Aug 18, 2004 | 2.216 | 2.258 | 2.212 | 2.235 | 58,387 | +0.00(+0.12%) |
Aug 17, 2004 | 2.217 | 2.244 | 2.212 | 2.232 | 38,272 | +0.00(+0.06%) |
Aug 16, 2004 | 2.301 | 2.315 | 2.231 | 2.231 | 6,958 | -0.02(-0.69%) |
Aug 13, 2004 | 2.250 | 2.250 | 2.197 | 2.247 | 37,113 | -0.00(-0.17%) |
Aug 12, 2004 | 2.182 | 2.283 | 2.182 | 2.250 | 45,618 | +0.04(+1.70%) |
Aug 11, 2004 | 2.212 | 2.239 | 2.212 | 2.213 | 63,401 | -0.03(-1.33%) |
Aug 10, 2004 | 2.223 | 2.302 | 2.223 | 2.243 | 40,592 | +0.03(+1.40%) |
Aug 09, 2004 | 2.212 | 2.226 | 2.199 | 2.212 | 23,582 | -0.00(-0.06%) |
Aug 06, 2004 | 2.213 | 2.213 | 2.212 | 2.213 | 17,396 | +0.00(+0.00%) |
Aug 05, 2004 | 2.166 | 2.218 | 2.166 | 2.213 | 59,535 | +0.07(+3.38%) |
Aug 04, 2004 | 2.134 | 2.140 | 2.128 | 2.140 | 14,690 | -0.01(-0.36%) |
Aug 03, 2004 | 2.156 | 2.156 | 2.134 | 2.148 | 10,438 | -0.01(-0.49%) |
Aug 02, 2004 | 2.156 | 2.159 | 2.156 | 2.159 | 2,319 | -0.01(-0.36%) |
Jul 30, 2004 | 2.166 | 2.166 | 2.166 | 2.166 | 773 | +0.01(+0.24%) |
Jul 29, 2004 | 2.162 | 2.162 | 2.161 | 2.161 | 13,917 | -0.01(-0.24%) |
Jul 28, 2004 | 2.166 | 2.183 | 2.166 | 2.166 | 4,639 | +0.00(+0.00%) |
Jul 27, 2004 | 2.168 | 2.169 | 2.166 | 2.166 | 7,345 | +0.00(+0.00%) |
Jul 26, 2004 | 2.181 | 2.181 | 2.166 | 2.166 | 5,412 | -0.01(-0.59%) |
Jul 23, 2004 | 2.197 | 2.197 | 2.179 | 2.179 | 10,438 | -0.00(-0.18%) |
Jul 22, 2004 | 2.199 | 2.245 | 2.179 | 2.183 | 14,690 | -0.01(-0.35%) |
Jul 21, 2004 | 2.186 | 2.191 | 2.186 | 2.191 | 5,025 | +0.01(+0.41%) |
Jul 20, 2004 | 2.181 | 2.184 | 2.179 | 2.182 | 20,876 | -0.01(-0.41%) |
Jul 19, 2004 | 2.195 | 2.195 | 2.191 | 2.191 | 6,958 | -0.01(-0.41%) |
Jul 16, 2004 | 2.296 | 2.296 | 2.199 | 2.200 | 4,639 | -0.00(-0.12%) |
Jul 15, 2004 | 2.186 | 2.203 | 2.186 | 2.203 | 5,412 | +0.01(+0.53%) |
Jul 14, 2004 | 2.194 | 2.197 | 2.186 | 2.191 | 7,731 | -0.00(-0.12%) |
Jul 13, 2004 | 2.186 | 2.194 | 2.179 | 2.194 | 16,623 | +0.01(+0.36%) |
Jul 12, 2004 | 2.190 | 2.190 | 2.179 | 2.186 | 13,144 | +0.01(+0.30%) |
Jul 09, 2004 | 2.179 | 2.186 | 2.179 | 2.179 | 20,489 | +0.00(+0.00%) |
Jul 08, 2004 | 2.166 | 2.181 | 2.166 | 2.179 | 5,025 | +0.00(+0.00%) |
Jul 07, 2004 | 2.188 | 2.188 | 2.179 | 2.179 | 5,025 | -0.01(-0.47%) |
Jul 06, 2004 | 2.190 | 2.205 | 2.188 | 2.190 | 7,345 | -0.01(-0.29%) |
Jul 02, 2004 | 2.196 | 2.196 | 2.196 | 2.196 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.188 | 2.196 | 2.188 | 2.196 | 773 | +0.01(+0.30%) |
Jun 30, 2004 | 2.240 | 2.240 | 2.188 | 2.190 | 6,572 | -0.05(-2.03%) |
Jun 29, 2004 | 2.181 | 2.235 | 2.181 | 2.235 | 18,169 | +0.06(+2.55%) |
Jun 28, 2004 | 2.181 | 2.181 | 2.179 | 2.179 | 4,252 | -0.00(-0.06%) |
Jun 25, 2004 | 2.173 | 2.181 | 2.173 | 2.181 | 1,546 | +0.01(+0.36%) |
Jun 24, 2004 | 2.173 | 2.173 | 2.173 | 2.173 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 2.174 | 2.174 | 2.173 | 2.173 | 4,639 | -0.00(-0.06%) |
Jun 22, 2004 | 2.176 | 2.176 | 2.174 | 2.174 | 13,917 | -0.03(-1.23%) |
Jun 21, 2004 | 2.181 | 2.201 | 2.181 | 2.201 | 1,546 | +0.01(+0.24%) |
Jun 18, 2004 | 2.204 | 2.204 | 2.186 | 2.196 | 4,252 | +0.01(+0.47%) |
Jun 17, 2004 | 2.173 | 2.186 | 2.173 | 2.186 | 4,252 | +0.02(+0.90%) |
Jun 16, 2004 | 2.164 | 2.177 | 2.164 | 2.166 | 6,958 | +0.00(+0.12%) |
Jun 15, 2004 | 2.148 | 2.164 | 2.148 | 2.164 | 15,463 | -0.03(-1.30%) |
Jun 14, 2004 | 2.194 | 2.194 | 2.192 | 2.192 | 3,865 | -0.00(-0.06%) |
Jun 10, 2004 | 2.195 | 2.195 | 2.194 | 2.194 | 3,479 | -0.02(-0.93%) |
Jun 09, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 3,479 | +0.03(+1.18%) |
Jun 08, 2004 | 2.154 | 2.188 | 2.154 | 2.188 | 9,278 | +0.03(+1.56%) |
Jun 07, 2004 | 2.102 | 2.156 | 2.102 | 2.155 | 1,932 | -0.03(-1.42%) |
Jun 04, 2004 | 2.108 | 2.210 | 2.108 | 2.186 | 42,138 | -0.08(-3.32%) |
Jun 03, 2004 | 2.261 | 2.263 | 2.254 | 2.261 | 15,850 | -0.01(-0.23%) |
Jun 02, 2004 | 2.231 | 2.266 | 2.213 | 2.266 | 5,798 | +0.05(+2.22%) |