Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.254 | 2.334 | 2.254 | 2.324 | 99,552 | +0.06(+2.69%) |
Sep 29, 2004 | 2.263 | 2.269 | 2.246 | 2.263 | 170,847 | -0.00(-0.20%) |
Sep 28, 2004 | 2.243 | 2.269 | 2.236 | 2.268 | 64,774 | +0.01(+0.61%) |
Sep 27, 2004 | 2.236 | 2.260 | 2.230 | 2.254 | 46,950 | +0.01(+0.67%) |
Sep 24, 2004 | 2.223 | 2.260 | 2.223 | 2.239 | 46,950 | +0.01(+0.46%) |
Sep 23, 2004 | 2.238 | 2.254 | 2.221 | 2.229 | 36,951 | -0.01(-0.41%) |
Sep 22, 2004 | 2.244 | 2.252 | 2.227 | 2.238 | 46,080 | -0.01(-0.26%) |
Sep 21, 2004 | 2.242 | 2.252 | 2.235 | 2.244 | 37,821 | -0.01(-0.31%) |
Sep 20, 2004 | 2.292 | 2.292 | 2.196 | 2.251 | 163,022 | -0.03(-1.31%) |
Sep 17, 2004 | 2.209 | 2.290 | 2.199 | 2.281 | 189,105 | +0.06(+2.69%) |
Sep 16, 2004 | 2.244 | 2.244 | 2.199 | 2.221 | 93,031 | -0.02(-1.08%) |
Sep 15, 2004 | 2.244 | 2.250 | 2.236 | 2.245 | 67,817 | -0.00(-0.20%) |
Sep 14, 2004 | 2.215 | 2.273 | 2.215 | 2.250 | 296,483 | +0.03(+1.56%) |
Sep 13, 2004 | 2.100 | 2.215 | 2.100 | 2.215 | 1,225,057 | +0.12(+5.65%) |
Sep 10, 2004 | 2.065 | 2.100 | 2.065 | 2.097 | 69,556 | +0.03(+1.28%) |
Sep 09, 2004 | 2.076 | 2.082 | 2.066 | 2.070 | 84,771 | +0.01(+0.73%) |
Sep 08, 2004 | 2.067 | 2.069 | 2.055 | 2.055 | 59,122 | -0.01(-0.61%) |
Sep 07, 2004 | 2.025 | 2.070 | 2.025 | 2.068 | 35,212 | +0.05(+2.28%) |
Sep 03, 2004 | 2.055 | 2.062 | 2.022 | 2.022 | 30,430 | -0.03(-1.62%) |
Sep 02, 2004 | 2.077 | 2.078 | 2.046 | 2.055 | 29,126 | -0.01(-0.72%) |
Sep 01, 2004 | 2.056 | 2.078 | 2.038 | 2.070 | 53,906 | +0.03(+1.24%) |
Aug 31, 2004 | 2.039 | 2.045 | 2.010 | 2.045 | 33,908 | -0.00(-0.22%) |
Aug 30, 2004 | 2.051 | 2.056 | 2.037 | 2.050 | 25,648 | -0.01(-0.61%) |
Aug 27, 2004 | 2.048 | 2.066 | 2.048 | 2.062 | 76,511 | +0.01(+0.73%) |
Aug 26, 2004 | 2.027 | 2.071 | 2.027 | 2.047 | 58,688 | -0.00(-0.11%) |
Aug 25, 2004 | 2.043 | 2.050 | 2.020 | 2.050 | 44,776 | -0.01(-0.45%) |
Aug 24, 2004 | 2.090 | 2.104 | 2.048 | 2.059 | 79,120 | -0.00(-0.11%) |
Aug 23, 2004 | 2.070 | 2.099 | 2.060 | 2.061 | 73,468 | -0.03(-1.54%) |
Aug 20, 2004 | 2.083 | 2.104 | 2.075 | 2.093 | 112,159 | +0.02(+1.17%) |
Aug 19, 2004 | 2.079 | 2.099 | 2.069 | 2.069 | 12,172 | -0.01(-0.33%) |
Aug 18, 2004 | 2.055 | 2.093 | 2.046 | 2.076 | 71,729 | +0.01(+0.73%) |
Aug 17, 2004 | 2.024 | 2.061 | 2.017 | 2.061 | 36,516 | +0.04(+1.99%) |
Aug 16, 2004 | 1.961 | 2.025 | 1.961 | 2.021 | 79,120 | +0.03(+1.56%) |
Aug 13, 2004 | 2.006 | 2.021 | 1.985 | 1.990 | 94,770 | -0.01(-0.40%) |
Aug 12, 2004 | 2.028 | 2.028 | 1.986 | 1.998 | 51,732 | -0.04(-1.81%) |
Aug 11, 2004 | 2.068 | 2.068 | 2.030 | 2.035 | 22,605 | -0.04(-1.72%) |
Aug 10, 2004 | 2.067 | 2.098 | 2.062 | 2.070 | 18,258 | +0.01(+0.39%) |
Aug 09, 2004 | 2.063 | 2.070 | 2.044 | 2.062 | 23,040 | -0.01(-0.55%) |
Aug 06, 2004 | 2.102 | 2.102 | 2.062 | 2.074 | 17,389 | -0.04(-1.74%) |
Aug 05, 2004 | 2.102 | 2.114 | 2.089 | 2.111 | 16,954 | -0.00(-0.11%) |
Aug 04, 2004 | 2.112 | 2.142 | 2.106 | 2.113 | 21,736 | +0.00(+0.22%) |
Aug 03, 2004 | 2.077 | 2.109 | 2.077 | 2.108 | 32,604 | +0.03(+1.49%) |
Aug 02, 2004 | 2.055 | 2.077 | 2.055 | 2.077 | 38,255 | +0.01(+0.61%) |
Jul 30, 2004 | 2.067 | 2.073 | 2.051 | 2.065 | 43,472 | +0.00(+0.22%) |
Jul 29, 2004 | 2.073 | 2.075 | 2.059 | 2.060 | 9,998 | -0.01(-0.61%) |
Jul 28, 2004 | 2.054 | 2.076 | 2.054 | 2.073 | 53,906 | +0.02(+0.84%) |
Jul 27, 2004 | 2.101 | 2.101 | 2.040 | 2.055 | 101,725 | -0.05(-2.19%) |
Jul 26, 2004 | 2.121 | 2.121 | 2.083 | 2.101 | 17,389 | -0.03(-1.19%) |
Jul 23, 2004 | 2.111 | 2.132 | 2.111 | 2.127 | 33,473 | +0.00(+0.11%) |
Jul 22, 2004 | 2.151 | 2.151 | 2.124 | 2.124 | 34,778 | -0.02(-0.86%) |
Jul 21, 2004 | 2.128 | 2.191 | 2.128 | 2.143 | 78,250 | +0.02(+0.81%) |
Jul 20, 2004 | 2.093 | 2.137 | 2.085 | 2.125 | 139,112 | +0.03(+1.32%) |
Jul 19, 2004 | 2.082 | 2.099 | 2.076 | 2.098 | 98,248 | +0.02(+1.05%) |
Jul 16, 2004 | 2.085 | 2.115 | 2.065 | 2.076 | 66,947 | +0.00(+0.11%) |
Jul 15, 2004 | 2.069 | 2.085 | 2.069 | 2.074 | 23,909 | -0.00(-0.22%) |
Jul 14, 2004 | 2.071 | 2.088 | 2.070 | 2.078 | 27,387 | +0.00(+0.17%) |
Jul 13, 2004 | 2.070 | 2.078 | 2.060 | 2.075 | 35,212 | +0.00(+0.11%) |
Jul 12, 2004 | 2.082 | 2.085 | 2.070 | 2.073 | 26,518 | -0.02(-0.88%) |
Jul 09, 2004 | 2.099 | 2.099 | 2.081 | 2.091 | 72,164 | +0.00(+0.17%) |
Jul 08, 2004 | 2.090 | 2.097 | 2.079 | 2.088 | 253,010 | +0.00(+0.00%) |
Jul 07, 2004 | 2.093 | 2.101 | 2.085 | 2.088 | 41,298 | +0.00(+0.17%) |
Jul 06, 2004 | 2.106 | 2.106 | 2.082 | 2.084 | 27,822 | -0.02(-0.82%) |
Jul 02, 2004 | 2.089 | 2.111 | 2.086 | 2.101 | 43,037 | +0.03(+1.50%) |