Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 1,000 | +0.06(+1.97%) |
Oct 28, 2004 | 3.100 | 3.100 | 3.000 | 3.040 | 1,600 | -0.11(-3.49%) |
Oct 27, 2004 | 2.950 | 3.150 | 2.950 | 3.150 | 4,800 | +0.25(+8.62%) |
Oct 26, 2004 | 2.800 | 2.940 | 2.800 | 2.900 | 1,500 | +0.15(+5.45%) |
Oct 25, 2004 | 2.680 | 2.750 | 2.680 | 2.750 | 1,700 | +0.07(+2.61%) |
Oct 22, 2004 | 2.680 | 2.680 | 2.680 | 2.680 | 500 | +0.05(+1.90%) |
Oct 21, 2004 | 2.630 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.640 | 2.640 | 2.550 | 2.630 | 1,200 | +0.08(+3.14%) |
Oct 19, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 3,200 | +0.12(+4.94%) |
Oct 15, 2004 | 2.430 | 2.430 | 2.430 | 2.430 | 300 | -0.11(-4.33%) |
Oct 14, 2004 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 2.500 | 2.540 | 2.500 | 2.540 | 700 | -0.01(-0.39%) |
Oct 12, 2004 | 2.450 | 2.550 | 2.450 | 2.550 | 2,800 | +0.04(+1.59%) |
Oct 11, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Oct 06, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 100 | +0.00(+0.00%) |
Oct 05, 2004 | 2.510 | 2.510 | 2.510 | 2.510 | 3,000 | +0.08(+3.29%) |
Oct 04, 2004 | 2.430 | 2.430 | 2.430 | 2.430 | 400 | +0.02(+0.83%) |
Oct 01, 2004 | 2.410 | 2.410 | 2.410 | 2.410 | 300 | -0.04(-1.63%) |
Sep 30, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 700 | +0.00(+0.00%) |
Sep 29, 2004 | 2.450 | 2.450 | 2.450 | 2.450 | 200 | +0.05(+2.08%) |
Sep 28, 2004 | 2.320 | 2.400 | 2.320 | 2.400 | 1,000 | +0.08(+3.45%) |
Sep 27, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 300 | -0.01(-0.43%) |
Sep 24, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 2,400 | +0.00(+0.00%) |
Sep 23, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 500 | -0.02(-0.85%) |
Sep 22, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 300 | +0.05(+2.17%) |
Sep 21, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.10(-4.17%) |
Sep 20, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.01(+0.42%) |
Sep 17, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 | +0.07(+3.02%) |
Sep 16, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 1,000 | -0.05(-2.11%) |
Sep 14, 2004 | 2.390 | 2.390 | 2.370 | 2.370 | 2,100 | +0.02(+0.85%) |
Sep 13, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 900 | +0.03(+1.29%) |
Sep 10, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 900 | -0.02(-0.85%) |
Sep 08, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.05(-2.09%) |
Sep 03, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | +0.00(+0.00%) |
Sep 01, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 200 | +0.00(+0.00%) |
Aug 31, 2004 | 2.340 | 2.390 | 2.340 | 2.390 | 3,200 | +0.04(+1.70%) |
Aug 30, 2004 | 2.240 | 2.350 | 2.240 | 2.350 | 2,200 | +0.17(+7.80%) |
Aug 27, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 200 | +0.08(+3.81%) |
Aug 26, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.150 | 2.150 | 2.051 | 2.100 | 300 | +0.00(+0.00%) |
Aug 24, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | +0.00(+0.00%) |
Aug 23, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | -0.05(-2.33%) |
Aug 20, 2004 | 2.150 | 2.230 | 2.150 | 2.150 | 4,000 | -0.04(-1.83%) |
Aug 19, 2004 | 2.250 | 2.250 | 2.190 | 2.190 | 2,200 | -0.15(-6.41%) |
Aug 18, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 300 | -0.05(-2.09%) |
Aug 16, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.310 | 2.390 | 2.310 | 2.390 | 400 | -0.02(-0.83%) |
Aug 09, 2004 | 2.410 | 2.410 | 2.410 | 2.410 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.450 | 2.450 | 2.410 | 2.410 | 800 | +0.05(+2.12%) |
Aug 05, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 5,200 | +0.00(+0.00%) |
Aug 04, 2004 | 2.250 | 2.360 | 2.250 | 2.360 | 1,200 | +0.11(+4.82%) |
Aug 03, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 100 | -0.11(-4.60%) |