Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.638 | 2.710 | 2.603 | 2.694 | 3,250,800 | +0.07(+2.49%) |
Aug 30, 2004 | 2.751 | 2.751 | 2.578 | 2.629 | 3,273,300 | -0.11(-3.86%) |
Aug 27, 2004 | 2.767 | 2.806 | 2.689 | 2.734 | 3,882,600 | -0.03(-1.13%) |
Aug 26, 2004 | 2.761 | 2.768 | 2.728 | 2.766 | 2,615,400 | +0.02(+0.73%) |
Aug 25, 2004 | 2.774 | 2.789 | 2.710 | 2.746 | 3,405,600 | +0.02(+0.86%) |
Aug 24, 2004 | 2.778 | 2.822 | 2.709 | 2.722 | 6,611,400 | -0.01(-0.28%) |
Aug 23, 2004 | 2.801 | 2.808 | 2.729 | 2.730 | 3,261,600 | -0.03(-1.25%) |
Aug 20, 2004 | 2.723 | 2.822 | 2.699 | 2.764 | 5,751,000 | +0.04(+1.63%) |
Aug 19, 2004 | 2.791 | 2.791 | 2.682 | 2.720 | 3,806,100 | -0.05(-1.73%) |
Aug 18, 2004 | 2.500 | 2.773 | 2.500 | 2.768 | 7,358,400 | +0.22(+8.63%) |
Aug 17, 2004 | 2.614 | 2.617 | 2.522 | 2.548 | 4,628,700 | -0.00(-0.09%) |
Aug 16, 2004 | 2.470 | 2.556 | 2.436 | 2.550 | 3,240,000 | +0.11(+4.70%) |
Aug 13, 2004 | 2.418 | 2.471 | 2.354 | 2.436 | 2,457,000 | +0.04(+1.86%) |
Aug 12, 2004 | 2.414 | 2.443 | 2.333 | 2.391 | 1,757,700 | -0.05(-1.96%) |
Aug 11, 2004 | 2.400 | 2.456 | 2.311 | 2.439 | 2,531,700 | +0.04(+1.62%) |
Aug 10, 2004 | 2.348 | 2.412 | 2.322 | 2.400 | 2,201,400 | +0.07(+3.05%) |
Aug 09, 2004 | 2.334 | 2.388 | 2.298 | 2.329 | 1,820,700 | -0.03(-1.13%) |
Aug 06, 2004 | 2.420 | 2.427 | 2.333 | 2.356 | 2,250,000 | -0.06(-2.66%) |
Aug 05, 2004 | 2.500 | 2.553 | 2.420 | 2.420 | 3,465,000 | -0.02(-0.95%) |
Aug 04, 2004 | 2.442 | 2.491 | 2.389 | 2.443 | 2,340,900 | -0.04(-1.74%) |
Aug 03, 2004 | 2.513 | 2.539 | 2.424 | 2.487 | 2,398,500 | -0.02(-0.71%) |
Aug 02, 2004 | 2.446 | 2.533 | 2.433 | 2.504 | 3,888,900 | -0.04(-1.49%) |
Jul 30, 2004 | 2.531 | 2.551 | 2.464 | 2.542 | 8,379,000 | +0.05(+1.82%) |
Jul 29, 2004 | 2.406 | 2.528 | 2.399 | 2.497 | 4,617,900 | +0.12(+4.95%) |
Jul 28, 2004 | 2.412 | 2.579 | 2.300 | 2.379 | 17,607,600 | -0.18(-6.91%) |
Jul 27, 2004 | 2.037 | 2.652 | 2.006 | 2.556 | 25,703,100 | +0.53(+25.96%) |
Jul 26, 2004 | 2.074 | 2.111 | 2.000 | 2.029 | 2,103,300 | -0.06(-3.08%) |
Jul 23, 2004 | 2.104 | 2.119 | 2.000 | 2.093 | 3,276,000 | -0.02(-0.89%) |
Jul 22, 2004 | 2.122 | 2.180 | 2.111 | 2.112 | 1,926,900 | -0.02(-0.89%) |
Jul 21, 2004 | 2.231 | 2.250 | 2.122 | 2.131 | 2,765,700 | -0.11(-5.05%) |
Jul 20, 2004 | 2.199 | 2.250 | 2.122 | 2.244 | 4,464,900 | +0.06(+2.80%) |
Jul 19, 2004 | 2.222 | 2.222 | 2.122 | 2.183 | 3,708,000 | -0.04(-1.80%) |
Jul 16, 2004 | 2.270 | 2.278 | 2.217 | 2.223 | 2,971,800 | -0.04(-1.72%) |
Jul 15, 2004 | 2.228 | 2.278 | 2.228 | 2.262 | 3,103,200 | +0.02(+1.04%) |
Jul 14, 2004 | 2.250 | 2.261 | 2.211 | 2.239 | 3,312,900 | +0.00(+0.10%) |
Jul 13, 2004 | 2.271 | 2.306 | 2.222 | 2.237 | 7,173,900 | +0.02(+0.80%) |
Jul 12, 2004 | 2.203 | 2.241 | 2.190 | 2.219 | 9,451,800 | +0.05(+2.52%) |
Jul 09, 2004 | 2.126 | 2.193 | 2.111 | 2.164 | 6,855,300 | +0.08(+3.62%) |
Jul 08, 2004 | 2.132 | 2.154 | 2.036 | 2.089 | 7,924,500 | +0.08(+3.98%) |
Jul 07, 2004 | 1.983 | 2.021 | 1.957 | 2.009 | 1,975,500 | +0.02(+1.01%) |
Jul 06, 2004 | 2.050 | 2.083 | 1.982 | 1.989 | 1,798,200 | -0.09(-4.12%) |
Jul 02, 2004 | 2.086 | 2.089 | 2.037 | 2.074 | 2,694,600 | -0.03(-1.22%) |
Jul 01, 2004 | 2.075 | 2.112 | 2.074 | 2.100 | 1,124,100 | -0.01(-0.53%) |
Jun 30, 2004 | 2.118 | 2.118 | 2.068 | 2.111 | 2,835,900 | +0.00(+0.05%) |
Jun 29, 2004 | 2.122 | 2.122 | 2.070 | 2.110 | 1,191,600 | +0.03(+1.28%) |
Jun 28, 2004 | 2.099 | 2.109 | 2.056 | 2.083 | 1,615,500 | +0.00(+0.05%) |
Jun 25, 2004 | 2.097 | 2.099 | 2.029 | 2.082 | 3,790,800 | -0.00(-0.05%) |
Jun 24, 2004 | 2.044 | 2.083 | 2.023 | 2.083 | 1,091,700 | +0.03(+1.57%) |
Jun 23, 2004 | 2.012 | 2.064 | 2.011 | 2.051 | 1,629,000 | +0.03(+1.26%) |
Jun 22, 2004 | 2.033 | 2.056 | 1.961 | 2.026 | 2,429,100 | +0.01(+0.39%) |
Jun 21, 2004 | 1.961 | 2.028 | 1.961 | 2.018 | 2,070,000 | +0.04(+1.85%) |
Jun 18, 2004 | 1.981 | 2.014 | 1.949 | 1.981 | 3,145,500 | -0.02(-0.78%) |
Jun 17, 2004 | 1.962 | 2.008 | 1.958 | 1.997 | 1,962,000 | +0.01(+0.39%) |
Jun 16, 2004 | 1.956 | 1.998 | 1.944 | 1.989 | 2,132,100 | +0.01(+0.62%) |
Jun 15, 2004 | 1.991 | 1.992 | 1.946 | 1.977 | 1,666,800 | +0.02(+1.08%) |
Jun 14, 2004 | 1.980 | 1.989 | 1.940 | 1.956 | 1,280,700 | -0.02(-0.79%) |
Jun 10, 2004 | 1.958 | 1.997 | 1.953 | 1.971 | 990,900 | -0.01(-0.62%) |
Jun 09, 2004 | 1.939 | 2.011 | 1.939 | 1.983 | 2,555,100 | +0.02(+0.79%) |
Jun 08, 2004 | 1.954 | 1.978 | 1.950 | 1.968 | 877,500 | -0.02(-0.90%) |
Jun 07, 2004 | 2.000 | 2.063 | 1.921 | 1.986 | 5,710,500 | +0.01(+0.45%) |
Jun 04, 2004 | 1.920 | 1.977 | 1.889 | 1.977 | 2,234,700 | +0.08(+4.28%) |
Jun 03, 2004 | 1.901 | 1.942 | 1.893 | 1.896 | 1,656,000 | -0.04(-1.95%) |
Jun 02, 2004 | 1.858 | 1.941 | 1.818 | 1.933 | 2,107,800 | +0.08(+4.50%) |