Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 5.100 | 5.153 | 5.056 | 5.136 | 23,120,998 | -0.01(-0.14%) |
Jun 30, 2004 | 5.030 | 5.224 | 4.980 | 5.143 | 29,510,598 | +0.26(+5.32%) |
Jun 29, 2004 | 4.979 | 5.037 | 4.866 | 4.883 | 15,224,999 | +0.03(+0.53%) |
Jun 28, 2004 | 4.577 | 5.000 | 4.574 | 4.857 | 30,274,298 | +0.29(+6.28%) |
Jun 25, 2004 | 4.467 | 5.013 | 4.450 | 4.570 | 19,391,400 | +0.13(+2.89%) |
Jun 24, 2004 | 4.464 | 4.557 | 4.436 | 4.441 | 18,513,600 | +0.06(+1.30%) |
Jun 23, 2004 | 4.126 | 4.401 | 4.126 | 4.384 | 16,680,299 | +0.24(+5.86%) |
Jun 22, 2004 | 4.179 | 4.179 | 4.050 | 4.141 | 11,758,599 | +0.01(+0.24%) |
Jun 21, 2004 | 4.221 | 4.240 | 4.107 | 4.131 | 7,959,699 | -0.09(-2.13%) |
Jun 18, 2004 | 4.270 | 4.311 | 4.194 | 4.221 | 7,858,899 | -0.04(-0.91%) |
Jun 17, 2004 | 4.324 | 4.327 | 4.226 | 4.260 | 8,263,499 | -0.06(-1.39%) |
Jun 16, 2004 | 4.243 | 4.461 | 4.243 | 4.320 | 8,957,200 | +0.07(+1.72%) |
Jun 15, 2004 | 4.251 | 4.357 | 4.226 | 4.247 | 7,201,599 | +0.03(+0.61%) |
Jun 14, 2004 | 4.356 | 4.357 | 4.080 | 4.221 | 16,151,799 | -0.23(-5.26%) |
Jun 10, 2004 | 4.486 | 4.521 | 4.400 | 4.456 | 3,893,399 | -0.02(-0.35%) |
Jun 09, 2004 | 4.516 | 4.517 | 4.369 | 4.471 | 15,129,799 | -0.10(-2.22%) |
Jun 08, 2004 | 4.570 | 4.636 | 4.553 | 4.573 | 3,675,699 | -0.01(-0.28%) |
Jun 07, 2004 | 4.531 | 4.610 | 4.503 | 4.586 | 8,119,299 | +0.10(+2.23%) |
Jun 04, 2004 | 4.483 | 4.550 | 4.459 | 4.486 | 4,724,300 | +0.04(+0.80%) |
Jun 03, 2004 | 4.629 | 4.630 | 4.423 | 4.450 | 9,279,900 | -0.19(-4.07%) |
Jun 02, 2004 | 4.700 | 4.706 | 4.607 | 4.639 | 6,904,099 | -0.02(-0.40%) |