Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 2.250 | 2.300 | 2.250 | 2.300 | 17,400 | -0.05(-2.13%) |
Jun 28, 2004 | 2.300 | 2.350 | 2.300 | 2.350 | 43,900 | -0.15(-6.00%) |
Jun 25, 2004 | 2.450 | 2.550 | 2.250 | 2.500 | 921,700 | +0.00(+0.00%) |
Jun 24, 2004 | 2.260 | 2.500 | 2.150 | 2.500 | 26,600 | +0.25(+11.11%) |
Jun 23, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 3,100 | -0.25(-10.00%) |
Jun 22, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 3,500 | +0.00(+0.00%) |
Jun 18, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 3,900 | +0.00(+0.00%) |
Jun 15, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 3,900 | +0.00(+0.00%) |
Jun 14, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 400 | +0.00(+0.00%) |
Jun 09, 2004 | 2.350 | 2.500 | 2.300 | 2.500 | 2,000 | +0.15(+6.38%) |
Jun 08, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.05(+2.17%) |
Jun 04, 2004 | 2.500 | 2.500 | 2.300 | 2.300 | 19,000 | -0.20(-8.00%) |
Jun 03, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 3,200 | +0.00(+0.00%) |
Jun 02, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |