Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.090 | 2.129 | 2.085 | 2.109 | 1,429,774 | +0.04(+1.86%) |
Aug 30, 2004 | 2.038 | 2.074 | 2.026 | 2.070 | 2,092,790 | +0.01(+0.25%) |
Aug 27, 2004 | 2.069 | 2.079 | 2.038 | 2.065 | 2,188,733 | +0.00(+0.06%) |
Aug 26, 2004 | 2.058 | 2.087 | 2.019 | 2.064 | 2,671,564 | -0.02(-0.86%) |
Aug 25, 2004 | 2.079 | 2.103 | 2.020 | 2.082 | 2,822,888 | -0.03(-1.28%) |
Aug 24, 2004 | 2.141 | 2.153 | 2.091 | 2.109 | 1,695,761 | -0.01(-0.30%) |
Aug 23, 2004 | 2.199 | 2.206 | 2.087 | 2.115 | 1,967,987 | -0.06(-2.54%) |
Aug 20, 2004 | 2.154 | 2.199 | 2.140 | 2.170 | 2,169,232 | +0.02(+0.77%) |
Aug 19, 2004 | 2.181 | 2.274 | 2.117 | 2.154 | 2,901,670 | -0.01(-0.59%) |
Aug 18, 2004 | 2.038 | 2.167 | 2.035 | 2.167 | 2,553,782 | +0.08(+4.00%) |
Aug 17, 2004 | 2.135 | 2.145 | 2.054 | 2.083 | 2,477,340 | -0.01(-0.25%) |
Aug 16, 2004 | 2.118 | 2.135 | 2.081 | 2.088 | 2,133,351 | -0.00(-0.06%) |
Aug 13, 2004 | 2.082 | 2.122 | 2.070 | 2.090 | 2,268,295 | +0.01(+0.43%) |
Aug 12, 2004 | 2.147 | 2.154 | 2.058 | 2.081 | 4,255,783 | +0.01(+0.68%) |
Aug 11, 2004 | 2.000 | 2.096 | 1.961 | 2.067 | 3,857,193 | +0.04(+2.03%) |
Aug 10, 2004 | 1.923 | 2.026 | 1.918 | 2.026 | 2,403,238 | +0.13(+6.76%) |
Aug 09, 2004 | 1.904 | 1.960 | 1.872 | 1.897 | 1,663,780 | -0.00(-0.20%) |
Aug 06, 2004 | 1.865 | 1.926 | 1.851 | 1.901 | 4,662,173 | +0.03(+1.44%) |
Aug 05, 2004 | 1.923 | 1.923 | 1.845 | 1.874 | 3,945,335 | -0.05(-2.53%) |
Aug 04, 2004 | 1.955 | 1.974 | 1.923 | 1.923 | 5,659,817 | +0.03(+1.35%) |
Aug 03, 2004 | 1.872 | 1.923 | 1.870 | 1.897 | 2,495,280 | +0.04(+2.21%) |
Aug 02, 2004 | 1.826 | 1.864 | 1.788 | 1.856 | 2,276,095 | +0.03(+1.83%) |
Jul 30, 2004 | 1.768 | 1.853 | 1.768 | 1.823 | 1,477,355 | +0.06(+3.12%) |
Jul 29, 2004 | 1.753 | 1.781 | 1.744 | 1.768 | 2,189,513 | +0.03(+1.62%) |
Jul 28, 2004 | 1.749 | 1.760 | 1.724 | 1.740 | 1,932,886 | +0.00(+0.22%) |
Jul 27, 2004 | 1.703 | 1.755 | 1.703 | 1.736 | 1,457,855 | +0.03(+1.80%) |
Jul 26, 2004 | 1.724 | 1.727 | 1.660 | 1.705 | 1,333,052 | +0.00(+0.08%) |
Jul 23, 2004 | 1.691 | 1.736 | 1.667 | 1.704 | 1,277,671 | +0.01(+0.53%) |
Jul 22, 2004 | 1.688 | 1.731 | 1.644 | 1.695 | 5,301,788 | +0.00(+0.15%) |
Jul 21, 2004 | 1.758 | 1.763 | 1.681 | 1.692 | 3,425,063 | -0.05(-3.01%) |
Jul 20, 2004 | 1.703 | 1.769 | 1.691 | 1.745 | 1,493,736 | +0.04(+2.33%) |
Jul 19, 2004 | 1.763 | 1.763 | 1.692 | 1.705 | 1,237,890 | -0.01(-0.37%) |
Jul 16, 2004 | 1.731 | 1.769 | 1.708 | 1.712 | 1,920,406 | -0.01(-0.30%) |
Jul 15, 2004 | 1.776 | 1.782 | 1.667 | 1.717 | 6,688,662 | -0.05(-2.62%) |
Jul 14, 2004 | 1.682 | 1.779 | 1.663 | 1.763 | 4,812,716 | +0.09(+5.53%) |
Jul 13, 2004 | 1.674 | 1.678 | 1.654 | 1.670 | 3,680,129 | +0.03(+1.96%) |
Jul 12, 2004 | 1.592 | 1.653 | 1.586 | 1.638 | 2,833,808 | +0.06(+3.73%) |
Jul 09, 2004 | 1.579 | 1.581 | 1.558 | 1.579 | 715,277 | +0.01(+0.82%) |
Jul 08, 2004 | 1.590 | 1.591 | 1.555 | 1.567 | 2,145,832 | -0.03(-1.69%) |
Jul 07, 2004 | 1.596 | 1.623 | 1.572 | 1.594 | 1,873,605 | -0.01(-0.80%) |
Jul 06, 2004 | 1.606 | 1.609 | 1.578 | 1.606 | 1,512,456 | +0.01(+0.72%) |
Jul 02, 2004 | 1.564 | 1.596 | 1.558 | 1.595 | 1,925,866 | +0.06(+3.67%) |
Jul 01, 2004 | 1.544 | 1.549 | 1.520 | 1.538 | 1,083,446 | -0.02(-0.99%) |
Jun 30, 2004 | 1.536 | 1.558 | 1.527 | 1.554 | 1,459,415 | +0.02(+1.17%) |
Jun 29, 2004 | 1.488 | 1.538 | 1.488 | 1.536 | 3,114,615 | +0.06(+3.72%) |
Jun 28, 2004 | 1.545 | 1.546 | 1.477 | 1.481 | 3,492,924 | -0.05(-3.35%) |
Jun 25, 2004 | 1.551 | 1.564 | 1.519 | 1.532 | 2,352,537 | -0.03(-1.89%) |
Jun 24, 2004 | 1.590 | 1.600 | 1.517 | 1.562 | 2,771,407 | +0.02(+0.99%) |
Jun 23, 2004 | 1.490 | 1.549 | 1.483 | 1.546 | 3,311,960 | +0.06(+4.06%) |
Jun 22, 2004 | 1.526 | 1.526 | 1.462 | 1.486 | 2,415,718 | -0.05(-3.01%) |
Jun 21, 2004 | 1.538 | 1.542 | 1.515 | 1.532 | 4,938,299 | +0.03(+2.31%) |
Jun 18, 2004 | 1.442 | 1.504 | 1.436 | 1.497 | 4,099,779 | +0.05(+3.27%) |
Jun 17, 2004 | 1.410 | 1.468 | 1.408 | 1.450 | 3,017,893 | +0.01(+0.80%) |
Jun 16, 2004 | 1.353 | 1.438 | 1.349 | 1.438 | 4,269,823 | +0.09(+6.35%) |
Jun 15, 2004 | 1.345 | 1.353 | 1.332 | 1.353 | 6,420,335 | +0.05(+4.04%) |
Jun 14, 2004 | 1.318 | 1.318 | 1.299 | 1.300 | 946,942 | -0.07(-4.97%) |
Jun 10, 2004 | 1.367 | 1.378 | 1.365 | 1.368 | 289,387 | +0.01(+1.04%) |
Jun 09, 2004 | 1.397 | 1.400 | 1.346 | 1.354 | 1,722,281 | -0.03(-2.49%) |
Jun 08, 2004 | 1.406 | 1.406 | 1.372 | 1.388 | 2,765,947 | -0.02(-1.28%) |
Jun 07, 2004 | 1.372 | 1.414 | 1.364 | 1.406 | 1,443,815 | +0.05(+3.98%) |
Jun 04, 2004 | 1.322 | 1.362 | 1.322 | 1.353 | 1,656,760 | +0.04(+3.43%) |
Jun 03, 2004 | 1.350 | 1.350 | 1.295 | 1.308 | 1,146,627 | -0.04(-2.95%) |
Jun 02, 2004 | 1.377 | 1.377 | 1.338 | 1.347 | 1,202,009 | -0.00(-0.19%) |