Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.320 | 2.320 | 2.133 | 2.203 | 20,393,100 | -0.14(-5.86%) |
Sep 29, 2004 | 2.299 | 2.386 | 2.249 | 2.340 | 10,157,700 | -0.00(-0.06%) |
Sep 28, 2004 | 2.326 | 2.364 | 2.274 | 2.341 | 7,802,899 | +0.01(+0.31%) |
Sep 27, 2004 | 2.356 | 2.371 | 2.293 | 2.334 | 7,326,899 | -0.04(-1.86%) |
Sep 24, 2004 | 2.426 | 2.450 | 2.371 | 2.379 | 14,012,599 | -0.02(-0.89%) |
Sep 23, 2004 | 2.410 | 2.459 | 2.357 | 2.400 | 5,261,900 | -0.01(-0.30%) |
Sep 22, 2004 | 2.520 | 2.530 | 2.380 | 2.407 | 8,579,200 | -0.09(-3.77%) |
Sep 21, 2004 | 2.574 | 2.586 | 2.476 | 2.501 | 9,396,800 | -0.04(-1.41%) |
Sep 20, 2004 | 2.471 | 2.571 | 2.417 | 2.537 | 16,701,999 | +0.11(+4.53%) |
Sep 17, 2004 | 2.456 | 2.507 | 2.393 | 2.427 | 13,881,699 | -0.01(-0.59%) |
Sep 16, 2004 | 2.309 | 2.536 | 2.284 | 2.441 | 24,628,098 | +0.17(+7.48%) |
Sep 15, 2004 | 2.341 | 2.397 | 2.257 | 2.271 | 13,435,099 | -0.06(-2.57%) |
Sep 14, 2004 | 2.293 | 2.336 | 2.214 | 2.331 | 11,990,299 | +0.07(+3.16%) |
Sep 13, 2004 | 2.157 | 2.279 | 2.153 | 2.260 | 12,112,099 | +0.13(+5.89%) |
Sep 10, 2004 | 2.164 | 2.203 | 2.124 | 2.134 | 10,673,600 | -0.02(-0.93%) |
Sep 09, 2004 | 2.143 | 2.206 | 2.143 | 2.154 | 6,567,399 | +0.00(+0.07%) |
Sep 08, 2004 | 2.221 | 2.234 | 2.124 | 2.153 | 14,307,299 | -0.05(-2.21%) |
Sep 07, 2004 | 2.394 | 2.454 | 2.166 | 2.201 | 92,884,392 | +0.15(+7.31%) |
Sep 03, 2004 | 2.127 | 2.143 | 2.029 | 2.051 | 14,432,599 | -0.07(-3.30%) |
Sep 02, 2004 | 2.014 | 2.157 | 1.983 | 2.121 | 15,357,999 | +0.08(+4.06%) |
Sep 01, 2004 | 2.001 | 2.074 | 1.986 | 2.039 | 12,442,499 | +0.05(+2.29%) |
Aug 31, 2004 | 2.056 | 2.086 | 1.979 | 1.993 | 9,816,100 | -0.07(-3.46%) |
Aug 30, 2004 | 2.157 | 2.157 | 2.007 | 2.064 | 8,482,600 | -0.10(-4.62%) |
Aug 27, 2004 | 2.196 | 2.196 | 2.151 | 2.164 | 2,498,300 | -0.01(-0.59%) |
Aug 26, 2004 | 2.229 | 2.241 | 2.111 | 2.177 | 6,768,299 | -0.06(-2.74%) |
Aug 25, 2004 | 2.221 | 2.279 | 2.180 | 2.239 | 7,522,899 | +0.03(+1.36%) |
Aug 24, 2004 | 2.276 | 2.303 | 2.179 | 2.209 | 7,219,799 | -0.06(-2.83%) |
Aug 23, 2004 | 2.310 | 2.321 | 2.236 | 2.273 | 5,950,699 | +0.01(+0.44%) |
Aug 20, 2004 | 2.264 | 2.286 | 2.221 | 2.263 | 7,657,999 | -0.00(-0.06%) |
Aug 19, 2004 | 2.274 | 2.307 | 2.200 | 2.264 | 5,968,899 | +0.02(+0.70%) |
Aug 18, 2004 | 2.241 | 2.279 | 2.193 | 2.249 | 11,514,999 | +0.02(+1.09%) |
Aug 17, 2004 | 2.244 | 2.379 | 2.211 | 2.224 | 9,686,600 | +0.03(+1.24%) |
Aug 16, 2004 | 2.126 | 2.226 | 2.101 | 2.197 | 8,034,599 | +0.06(+2.67%) |
Aug 13, 2004 | 2.186 | 2.207 | 2.094 | 2.140 | 15,285,899 | -0.06(-2.60%) |
Aug 12, 2004 | 2.270 | 2.284 | 2.186 | 2.197 | 13,948,899 | -0.10(-4.53%) |
Aug 11, 2004 | 2.334 | 2.406 | 2.266 | 2.301 | 18,865,700 | -0.15(-6.01%) |
Aug 10, 2004 | 2.390 | 2.513 | 2.346 | 2.449 | 18,316,200 | +0.10(+4.39%) |
Aug 09, 2004 | 2.376 | 2.454 | 2.224 | 2.346 | 21,903,700 | -0.07(-2.90%) |
Aug 06, 2004 | 2.376 | 2.464 | 2.180 | 2.416 | 35,904,400 | -0.03(-1.11%) |
Aug 05, 2004 | 2.511 | 2.576 | 2.420 | 2.443 | 21,088,200 | -0.06(-2.45%) |
Aug 04, 2004 | 2.717 | 2.730 | 2.433 | 2.504 | 36,989,400 | -0.25(-8.93%) |
Aug 03, 2004 | 2.893 | 2.896 | 2.750 | 2.750 | 7,211,399 | -0.13(-4.51%) |
Aug 02, 2004 | 2.834 | 2.914 | 2.796 | 2.880 | 10,023,300 | -0.05(-1.66%) |
Jul 30, 2004 | 2.870 | 2.957 | 2.867 | 2.929 | 5,052,600 | +0.03(+0.99%) |
Jul 29, 2004 | 2.920 | 2.957 | 2.823 | 2.900 | 7,384,299 | +0.01(+0.35%) |
Jul 28, 2004 | 2.933 | 2.934 | 2.751 | 2.890 | 10,969,700 | -0.02(-0.64%) |
Jul 27, 2004 | 2.743 | 2.927 | 2.734 | 2.909 | 14,306,599 | +0.19(+6.82%) |
Jul 26, 2004 | 2.881 | 2.890 | 2.643 | 2.723 | 19,456,500 | -0.17(-5.97%) |
Jul 23, 2004 | 2.877 | 2.929 | 2.836 | 2.896 | 14,596,399 | +0.00(+0.15%) |
Jul 22, 2004 | 2.819 | 2.939 | 2.801 | 2.891 | 17,721,900 | +0.03(+1.20%) |
Jul 21, 2004 | 3.057 | 3.071 | 2.846 | 2.857 | 18,486,300 | -0.22(-7.24%) |
Jul 20, 2004 | 2.959 | 3.170 | 2.886 | 3.080 | 36,603,000 | +0.20(+6.89%) |
Jul 19, 2004 | 3.128 | 3.160 | 2.844 | 2.881 | 84,049,696 | -0.41(-12.38%) |
Jul 16, 2004 | 3.836 | 3.871 | 3.266 | 3.289 | 183,851,488 | -1.26(-27.70%) |
Jul 13, 2004 | 4.676 | 4.761 | 4.537 | 4.549 | 10,507,700 | -0.11(-2.27%) |
Jul 12, 2004 | 4.761 | 4.777 | 4.573 | 4.654 | 7,228,899 | -0.12(-2.54%) |
Jul 09, 2004 | 4.620 | 4.776 | 4.614 | 4.776 | 6,635,299 | +0.22(+4.76%) |
Jul 08, 2004 | 4.641 | 4.771 | 4.539 | 4.559 | 15,152,899 | -0.21(-4.32%) |
Jul 07, 2004 | 4.800 | 4.981 | 4.679 | 4.764 | 13,267,099 | -0.02(-0.51%) |
Jul 06, 2004 | 4.511 | 4.850 | 4.489 | 4.789 | 15,731,799 | +0.17(+3.75%) |
Jul 02, 2004 | 4.957 | 4.970 | 4.557 | 4.616 | 33,605,600 | -0.52(-10.13%) |