Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.717 | 8.804 | 8.692 | 8.746 | 248,663 | -0.06(-0.66%) |
Aug 30, 2004 | 8.852 | 8.852 | 8.756 | 8.804 | 381,284 | -0.12(-1.30%) |
Aug 27, 2004 | 8.895 | 8.976 | 8.879 | 8.920 | 862,034 | -0.16(-1.81%) |
Aug 26, 2004 | 8.918 | 9.084 | 8.837 | 9.084 | 418,583 | -0.07(-0.80%) |
Aug 25, 2004 | 8.959 | 9.181 | 8.955 | 9.157 | 1,245,390 | +0.23(+2.55%) |
Aug 24, 2004 | 8.793 | 9.001 | 8.793 | 8.930 | 306,685 | +0.17(+1.92%) |
Aug 23, 2004 | 8.841 | 8.922 | 8.746 | 8.762 | 236,230 | -0.03(-0.37%) |
Aug 20, 2004 | 8.681 | 8.795 | 8.667 | 8.795 | 277,674 | +0.05(+0.60%) |
Aug 19, 2004 | 8.812 | 8.868 | 8.740 | 8.742 | 242,447 | +6.54(+297.37%) |
Aug 17, 2004 | 2.172 | 2.221 | 2.172 | 2.200 | 193,750 | +0.05(+2.47%) |
Aug 16, 2004 | 2.114 | 2.153 | 2.114 | 2.147 | 120,705 | +0.07(+3.42%) |
Aug 13, 2004 | 2.075 | 2.091 | 2.065 | 2.076 | 123,813 | +0.00(+0.14%) |
Aug 12, 2004 | 2.077 | 2.085 | 2.055 | 2.073 | 169,920 | -0.05(-2.25%) |
Aug 11, 2004 | 2.134 | 2.140 | 2.110 | 2.121 | 181,835 | -0.05(-2.35%) |
Aug 10, 2004 | 2.155 | 2.199 | 2.152 | 2.172 | 102,573 | +0.01(+0.67%) |
Aug 09, 2004 | 2.161 | 2.184 | 2.150 | 2.158 | 76,712 | +0.00(+0.09%) |
Aug 06, 2004 | 2.165 | 2.181 | 2.151 | 2.156 | 108,790 | -0.01(-0.58%) |
Aug 05, 2004 | 2.192 | 2.204 | 2.168 | 2.168 | 62,165 | -0.01(-0.35%) |
Aug 04, 2004 | 2.168 | 2.194 | 2.165 | 2.176 | 31,601 | +0.00(+0.02%) |
Aug 03, 2004 | 2.195 | 2.200 | 2.169 | 2.175 | 242,131 | +0.03(+1.53%) |
Aug 02, 2004 | 2.118 | 2.155 | 2.055 | 2.143 | 851,154 | +0.12(+5.71%) |
Jul 30, 2004 | 2.131 | 2.131 | 2.027 | 2.027 | 219,134 | -0.13(-5.98%) |
Jul 29, 2004 | 2.198 | 2.198 | 2.150 | 2.156 | 298,914 | -0.05(-2.13%) |
Jul 28, 2004 | 2.201 | 2.206 | 2.186 | 2.202 | 311,865 | -0.01(-0.37%) |
Jul 27, 2004 | 2.194 | 2.213 | 2.178 | 2.211 | 291,143 | +0.02(+1.12%) |
Jul 26, 2004 | 2.176 | 2.191 | 2.163 | 2.186 | 41,443 | +0.02(+0.78%) |
Jul 23, 2004 | 2.198 | 2.199 | 2.164 | 2.169 | 156,450 | -0.06(-2.52%) |
Jul 22, 2004 | 2.182 | 2.231 | 2.182 | 2.225 | 512,350 | +0.14(+6.76%) |
Jul 21, 2004 | 2.139 | 2.154 | 2.084 | 2.084 | 438,269 | -0.00(-0.09%) |
Jul 20, 2004 | 2.080 | 2.086 | 2.068 | 2.086 | 622,177 | +0.01(+0.53%) |
Jul 19, 2004 | 2.108 | 2.108 | 2.065 | 2.075 | 127,440 | -0.04(-2.09%) |
Jul 16, 2004 | 2.135 | 2.135 | 2.093 | 2.119 | 219,134 | +0.01(+0.60%) |
Jul 15, 2004 | 2.088 | 2.107 | 2.087 | 2.107 | 137,283 | -0.00(-0.09%) |
Jul 14, 2004 | 2.149 | 2.149 | 2.106 | 2.109 | 489,556 | -0.05(-2.48%) |
Jul 13, 2004 | 2.190 | 2.190 | 2.136 | 2.162 | 138,319 | -0.05(-2.10%) |
Jul 12, 2004 | 2.208 | 2.219 | 2.196 | 2.209 | 72,008 | -0.01(-0.43%) |
Jul 09, 2004 | 2.208 | 2.222 | 2.197 | 2.218 | 55,431 | +0.00(+0.04%) |
Jul 08, 2004 | 2.196 | 2.237 | 2.191 | 2.217 | 316,010 | -0.00(-0.02%) |
Jul 07, 2004 | 2.215 | 2.226 | 2.212 | 2.218 | 76,671 | +0.05(+2.11%) |
Jul 06, 2004 | 2.238 | 2.238 | 2.172 | 2.172 | 162,667 | -0.06(-2.87%) |
Jul 02, 2004 | 2.246 | 2.264 | 2.232 | 2.236 | 81,333 | +0.02(+0.96%) |
Jul 01, 2004 | 2.244 | 2.254 | 2.208 | 2.215 | 52,841 | +0.01(+0.48%) |
Jun 30, 2004 | 2.211 | 2.211 | 2.187 | 2.204 | 141,427 | +0.03(+1.51%) |
Jun 29, 2004 | 2.193 | 2.196 | 2.161 | 2.172 | 125,367 | -0.05(-2.30%) |
Jun 28, 2004 | 2.232 | 2.249 | 2.205 | 2.223 | 71,490 | -0.01(-0.30%) |
Jun 25, 2004 | 2.249 | 2.256 | 2.221 | 2.230 | 106,200 | -0.04(-1.72%) |
Jun 24, 2004 | 2.274 | 2.292 | 2.261 | 2.269 | 73,563 | +0.04(+1.69%) |
Jun 23, 2004 | 2.228 | 2.238 | 2.191 | 2.231 | 120,705 | +0.01(+0.30%) |
Jun 22, 2004 | 2.194 | 2.226 | 2.191 | 2.224 | 77,707 | +0.04(+1.88%) |
Jun 21, 2004 | 2.211 | 2.215 | 2.181 | 2.183 | 68,382 | -0.06(-2.46%) |
Jun 18, 2004 | 2.226 | 2.247 | 2.220 | 2.238 | 93,766 | +0.01(+0.65%) |
Jun 17, 2004 | 2.221 | 2.238 | 2.217 | 2.224 | 259,024 | -0.00(-0.06%) |
Jun 16, 2004 | 2.231 | 2.242 | 2.220 | 2.225 | 46,106 | -0.02(-0.86%) |
Jun 15, 2004 | 2.261 | 2.267 | 2.222 | 2.244 | 87,550 | -0.04(-1.61%) |
Jun 14, 2004 | 2.288 | 2.313 | 2.278 | 2.281 | 96,875 | -0.08(-3.27%) |
Jun 10, 2004 | 2.335 | 2.364 | 2.333 | 2.358 | 98,947 | +0.05(+2.24%) |
Jun 09, 2004 | 2.365 | 2.376 | 2.302 | 2.307 | 177,690 | -0.06(-2.37%) |
Jun 08, 2004 | 2.365 | 2.379 | 2.353 | 2.363 | 96,357 | +0.01(+0.45%) |
Jun 07, 2004 | 2.339 | 2.362 | 2.323 | 2.352 | 185,461 | +0.05(+2.37%) |
Jun 04, 2004 | 2.297 | 2.306 | 2.287 | 2.298 | 119,669 | +0.03(+1.47%) |
Jun 03, 2004 | 2.248 | 2.285 | 2.230 | 2.264 | 194,786 | +0.04(+2.02%) |
Jun 02, 2004 | 2.236 | 2.236 | 2.208 | 2.219 | 63,202 | -0.02(-0.76%) |