Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.620 | 3.750 | 3.620 | 3.750 | 8,700 | +0.10(+2.74%) |
Sep 29, 2004 | 3.600 | 3.650 | 3.600 | 3.650 | 9,500 | +0.05(+1.39%) |
Sep 28, 2004 | 3.510 | 3.600 | 3.480 | 3.600 | 31,200 | +0.05(+1.41%) |
Sep 27, 2004 | 3.450 | 3.550 | 3.450 | 3.550 | 33,400 | +0.20(+5.97%) |
Sep 24, 2004 | 3.300 | 3.400 | 3.300 | 3.350 | 8,300 | +0.05(+1.52%) |
Sep 23, 2004 | 3.480 | 3.500 | 3.300 | 3.300 | 17,600 | -0.15(-4.35%) |
Sep 22, 2004 | 3.450 | 3.450 | 3.320 | 3.450 | 16,200 | +0.00(+0.00%) |
Sep 21, 2004 | 3.250 | 3.450 | 3.250 | 3.450 | 19,800 | +0.13(+3.92%) |
Sep 20, 2004 | 3.240 | 3.400 | 3.240 | 3.320 | 38,300 | -0.01(-0.30%) |
Sep 17, 2004 | 3.200 | 3.330 | 3.120 | 3.330 | 70,700 | +0.13(+4.06%) |
Sep 16, 2004 | 3.020 | 3.200 | 2.850 | 3.200 | 36,300 | +0.20(+6.67%) |
Sep 15, 2004 | 2.300 | 3.300 | 2.300 | 3.000 | 226,700 | +0.50(+20.00%) |
Sep 14, 2004 | 2.500 | 2.750 | 2.400 | 2.500 | 16,000 | -0.45(-15.25%) |
Sep 13, 2004 | 3.000 | 3.000 | 2.000 | 2.950 | 42,400 | -0.35(-10.61%) |
Sep 10, 2004 | 3.300 | 3.400 | 3.300 | 3.300 | 5,400 | +0.02(+0.61%) |
Sep 09, 2004 | 3.400 | 3.400 | 2.750 | 3.280 | 40,700 | -0.12(-3.53%) |
Sep 08, 2004 | 3.400 | 3.900 | 3.400 | 3.400 | 112,900 | +0.16(+4.94%) |
Sep 07, 2004 | 3.300 | 3.400 | 3.100 | 3.240 | 39,500 | +0.34(+11.72%) |
Sep 03, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 2,300 | +0.05(+1.75%) |
Sep 02, 2004 | 2.720 | 2.920 | 2.720 | 2.850 | 20,800 | +0.13(+4.78%) |
Sep 01, 2004 | 2.850 | 2.850 | 2.700 | 2.720 | 15,500 | -0.13(-4.56%) |
Aug 31, 2004 | 2.550 | 2.850 | 2.500 | 2.850 | 56,000 | +0.35(+14.00%) |
Aug 30, 2004 | 2.400 | 2.550 | 2.400 | 2.500 | 25,900 | +0.10(+4.17%) |
Aug 27, 2004 | 2.100 | 2.400 | 2.050 | 2.400 | 6,500 | +0.40(+20.00%) |
Aug 26, 2004 | 2.070 | 2.070 | 2.000 | 2.000 | 6,200 | -0.07(-3.38%) |
Aug 25, 2004 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.060 | 2.070 | 2.060 | 2.070 | 2,600 | -0.05(-2.36%) |
Aug 20, 2004 | 1.950 | 2.120 | 1.950 | 2.120 | 37,200 | +0.27(+14.59%) |
Aug 19, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 1.900 | 2.200 | 1.850 | 1.850 | 6,300 | +0.00(+0.00%) |
Aug 16, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 6,000 | +0.01(+0.64%) |
Aug 12, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 1.850 | 1.850 | 1.838 | 1.838 | 32,000 | -0.01(-0.64%) |
Aug 10, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.12(+6.94%) |
Aug 09, 2004 | 1.730 | 1.730 | 1.730 | 1.730 | 500 | +0.00(+0.00%) |
Aug 06, 2004 | 1.750 | 1.750 | 1.730 | 1.730 | 11,000 | +0.18(+11.61%) |
Aug 05, 2004 | 1.650 | 1.650 | 1.550 | 1.550 | 22,500 | -0.08(-4.91%) |
Aug 04, 2004 | 1.630 | 1.650 | 1.600 | 1.630 | 7,500 | +0.00(+0.00%) |
Aug 03, 2004 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 1.650 | 1.650 | 1.600 | 1.630 | 2,800 | -0.12(-6.86%) |
Jul 27, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.50(-22.22%) |
Jul 26, 2004 | 2.250 | 2.250 | 2.200 | 2.250 | 12,100 | +0.09(+4.17%) |
Jul 23, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 5,400 | +0.00(+0.00%) |
Jul 22, 2004 | 2.250 | 2.250 | 2.160 | 2.160 | 3,700 | -0.03(-1.37%) |
Jul 21, 2004 | 2.260 | 2.260 | 2.190 | 2.190 | 51,000 | -0.06(-2.67%) |
Jul 20, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.260 | 2.270 | 2.250 | 2.250 | 3,100 | +0.00(+0.00%) |
Jul 09, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 2.260 | 2.260 | 2.200 | 2.250 | 5,100 | +0.00(+0.00%) |
Jul 07, 2004 | 2.220 | 2.270 | 2.220 | 2.250 | 49,600 | +0.00(+0.00%) |
Jul 06, 2004 | 2.300 | 2.300 | 2.250 | 2.250 | 21,500 | -0.05(-2.17%) |
Jul 02, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |