Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.058 | 3.120 | 3.057 | 3.112 | 6,171,794 | +0.05(+1.74%) |
Aug 30, 2004 | 3.067 | 3.085 | 3.024 | 3.059 | 4,411,885 | -0.03(-0.99%) |
Aug 27, 2004 | 3.069 | 3.121 | 3.060 | 3.089 | 3,283,694 | +0.02(+0.81%) |
Aug 26, 2004 | 3.049 | 3.085 | 3.007 | 3.065 | 5,558,579 | +0.02(+0.56%) |
Aug 25, 2004 | 2.957 | 3.059 | 2.919 | 3.047 | 3,084,575 | +0.07(+2.48%) |
Aug 24, 2004 | 2.990 | 3.008 | 2.923 | 2.974 | 1,915,855 | +0.01(+0.42%) |
Aug 23, 2004 | 3.009 | 3.030 | 2.958 | 2.961 | 2,664,752 | -0.05(-1.62%) |
Aug 20, 2004 | 2.923 | 3.019 | 2.915 | 3.010 | 1,828,190 | +0.08(+2.67%) |
Aug 19, 2004 | 2.987 | 2.990 | 2.895 | 2.932 | 2,879,730 | -0.03(-1.11%) |
Aug 18, 2004 | 2.855 | 2.985 | 2.836 | 2.965 | 3,883,692 | +0.09(+3.04%) |
Aug 17, 2004 | 2.880 | 2.945 | 2.868 | 2.877 | 3,374,442 | +0.01(+0.28%) |
Aug 16, 2004 | 2.826 | 2.899 | 2.803 | 2.869 | 4,430,828 | +0.05(+1.73%) |
Aug 13, 2004 | 2.771 | 2.825 | 2.726 | 2.820 | 4,585,453 | +0.04(+1.55%) |
Aug 12, 2004 | 2.855 | 2.940 | 2.769 | 2.777 | 4,580,608 | -0.09(-3.13%) |
Aug 11, 2004 | 2.845 | 2.906 | 2.831 | 2.867 | 5,156,818 | -0.05(-1.56%) |
Aug 10, 2004 | 2.881 | 2.927 | 2.819 | 2.912 | 3,802,635 | +0.06(+1.99%) |
Aug 09, 2004 | 2.819 | 2.903 | 2.793 | 2.856 | 4,900,431 | +0.05(+1.66%) |
Aug 06, 2004 | 2.840 | 2.842 | 2.748 | 2.809 | 7,588,091 | -0.07(-2.60%) |
Aug 05, 2004 | 2.969 | 2.979 | 2.881 | 2.884 | 6,096,904 | -0.09(-2.90%) |
Aug 04, 2004 | 2.985 | 2.985 | 2.894 | 2.970 | 6,276,639 | -0.03(-1.02%) |
Aug 03, 2004 | 3.079 | 3.117 | 2.993 | 3.001 | 3,151,271 | -0.08(-2.72%) |
Aug 02, 2004 | 3.093 | 3.119 | 2.991 | 3.085 | 5,516,729 | -0.04(-1.34%) |
Jul 30, 2004 | 3.096 | 3.150 | 3.059 | 3.127 | 4,790,739 | +0.01(+0.44%) |
Jul 29, 2004 | 3.118 | 3.160 | 3.077 | 3.113 | 5,860,341 | +0.04(+1.18%) |
Jul 28, 2004 | 3.163 | 3.170 | 2.991 | 3.077 | 7,310,558 | -0.05(-1.45%) |
Jul 27, 2004 | 2.883 | 3.163 | 2.882 | 3.122 | 12,689,402 | +0.19(+6.55%) |
Jul 26, 2004 | 2.822 | 2.968 | 2.759 | 2.931 | 17,246,222 | +0.34(+12.95%) |
Jul 23, 2004 | 2.679 | 2.704 | 2.595 | 2.595 | 2,804,399 | -0.09(-3.50%) |
Jul 22, 2004 | 2.683 | 2.724 | 2.592 | 2.689 | 5,151,972 | +0.00(+0.17%) |
Jul 21, 2004 | 2.741 | 2.803 | 2.684 | 2.684 | 5,807,477 | -0.08(-2.84%) |
Jul 20, 2004 | 2.802 | 2.803 | 2.725 | 2.763 | 6,041,838 | -0.03(-1.20%) |
Jul 19, 2004 | 2.816 | 2.866 | 2.758 | 2.796 | 4,102,194 | -0.03(-1.14%) |
Jul 16, 2004 | 2.865 | 2.881 | 2.811 | 2.828 | 3,064,751 | -0.02(-0.72%) |
Jul 15, 2004 | 2.873 | 2.883 | 2.823 | 2.849 | 3,705,279 | -0.02(-0.55%) |
Jul 14, 2004 | 2.836 | 2.916 | 2.807 | 2.865 | 4,102,194 | +0.00(+0.00%) |
Jul 13, 2004 | 2.877 | 2.883 | 2.816 | 2.865 | 7,234,347 | +0.12(+4.51%) |
Jul 12, 2004 | 2.725 | 2.775 | 2.701 | 2.741 | 8,462,538 | -0.07(-2.66%) |
Jul 09, 2004 | 2.689 | 2.826 | 2.689 | 2.816 | 5,208,800 | +0.13(+4.77%) |
Jul 08, 2004 | 2.730 | 2.757 | 2.667 | 2.688 | 4,927,743 | -0.06(-2.31%) |
Jul 07, 2004 | 2.742 | 2.809 | 2.732 | 2.751 | 2,799,554 | -0.00(-0.14%) |
Jul 06, 2004 | 2.833 | 2.834 | 2.697 | 2.755 | 6,051,970 | -0.06(-1.96%) |
Jul 02, 2004 | 2.826 | 2.844 | 2.785 | 2.810 | 3,197,791 | -0.00(-0.16%) |
Jul 01, 2004 | 2.908 | 2.928 | 2.806 | 2.815 | 5,636,112 | -0.07(-2.40%) |
Jun 30, 2004 | 2.845 | 2.893 | 2.839 | 2.884 | 4,928,184 | +0.02(+0.71%) |
Jun 29, 2004 | 2.915 | 2.923 | 2.800 | 2.864 | 13,840,501 | -0.13(-4.21%) |
Jun 28, 2004 | 3.002 | 3.024 | 2.933 | 2.990 | 8,396,019 | +0.05(+1.58%) |
Jun 25, 2004 | 2.894 | 2.983 | 2.884 | 2.943 | 6,062,983 | +0.07(+2.61%) |
Jun 24, 2004 | 2.894 | 2.927 | 2.852 | 2.868 | 5,601,751 | -0.01(-0.43%) |
Jun 23, 2004 | 2.792 | 2.881 | 2.775 | 2.881 | 5,575,760 | +0.09(+3.17%) |
Jun 22, 2004 | 2.860 | 2.882 | 2.778 | 2.792 | 5,577,081 | -0.03(-1.01%) |
Jun 21, 2004 | 2.836 | 2.891 | 2.788 | 2.820 | 6,380,163 | +0.04(+1.39%) |
Jun 18, 2004 | 2.760 | 2.836 | 2.747 | 2.782 | 7,862,980 | +1.38(+98.82%) |
Jun 17, 2004 | 1.399 | 1.405 | 1.379 | 1.399 | 7,384,126 | -0.00(-0.12%) |
Jun 16, 2004 | 1.382 | 1.407 | 1.381 | 1.401 | 8,343,596 | +0.02(+1.79%) |
Jun 15, 2004 | 1.321 | 1.404 | 1.317 | 1.376 | 15,717,150 | +0.06(+4.71%) |
Jun 14, 2004 | 1.298 | 1.328 | 1.298 | 1.314 | 6,786,771 | +0.01(+0.78%) |
Jun 10, 2004 | 1.291 | 1.316 | 1.285 | 1.304 | 4,407,921 | +0.02(+1.17%) |
Jun 09, 2004 | 1.294 | 1.309 | 1.286 | 1.289 | 3,738,318 | -0.02(-1.22%) |
Jun 08, 2004 | 1.298 | 1.315 | 1.281 | 1.305 | 3,515,411 | +0.00(+0.20%) |
Jun 07, 2004 | 1.285 | 1.309 | 1.282 | 1.302 | 3,875,763 | +0.02(+1.86%) |
Jun 04, 2004 | 1.280 | 1.308 | 1.268 | 1.279 | 7,675,756 | +0.02(+1.90%) |
Jun 03, 2004 | 1.314 | 1.314 | 1.248 | 1.255 | 10,697,776 | -0.06(-4.51%) |
Jun 02, 2004 | 1.310 | 1.324 | 1.300 | 1.314 | 5,799,107 | +0.01(+0.39%) |