Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.067 | 3.131 | 3.066 | 3.118 | 12,633,991 | +0.05(+1.69%) |
Aug 30, 2004 | 3.011 | 3.067 | 3.011 | 3.067 | 7,949,465 | +0.06(+1.93%) |
Aug 27, 2004 | 2.989 | 3.016 | 2.989 | 3.009 | 3,698,669 | +0.02(+0.59%) |
Aug 26, 2004 | 2.965 | 2.991 | 2.951 | 2.991 | 4,344,144 | +0.02(+0.74%) |
Aug 25, 2004 | 2.941 | 2.977 | 2.938 | 2.969 | 5,927,662 | +0.03(+0.96%) |
Aug 24, 2004 | 2.915 | 2.941 | 2.910 | 2.941 | 3,640,611 | +0.03(+1.09%) |
Aug 23, 2004 | 2.899 | 2.911 | 2.889 | 2.909 | 4,734,616 | +0.00(+0.09%) |
Aug 20, 2004 | 2.886 | 2.908 | 2.885 | 2.907 | 3,477,819 | +0.03(+1.13%) |
Aug 19, 2004 | 2.897 | 2.898 | 2.863 | 2.874 | 5,663,552 | -0.03(-0.97%) |
Aug 18, 2004 | 2.846 | 2.902 | 2.841 | 2.902 | 3,720,299 | +0.01(+0.18%) |
Aug 17, 2004 | 2.867 | 2.907 | 2.867 | 2.897 | 5,079,552 | +0.03(+1.17%) |
Aug 16, 2004 | 2.833 | 2.880 | 2.832 | 2.864 | 4,379,434 | +0.03(+1.15%) |
Aug 13, 2004 | 2.824 | 2.831 | 2.811 | 2.831 | 2,581,897 | +0.01(+0.19%) |
Aug 12, 2004 | 2.854 | 2.857 | 2.811 | 2.826 | 2,562,544 | -0.02(-0.59%) |
Aug 11, 2004 | 2.830 | 2.845 | 2.824 | 2.843 | 6,377,331 | +0.02(+0.65%) |
Aug 10, 2004 | 2.830 | 2.843 | 2.814 | 2.824 | 3,287,706 | +0.01(+0.25%) |
Aug 09, 2004 | 2.824 | 2.838 | 2.803 | 2.817 | 3,896,752 | +0.00(+0.06%) |
Aug 06, 2004 | 2.789 | 2.850 | 2.782 | 2.815 | 7,332,451 | +0.01(+0.31%) |
Aug 05, 2004 | 2.853 | 2.854 | 2.794 | 2.807 | 5,989,136 | -0.06(-1.93%) |
Aug 04, 2004 | 2.837 | 2.888 | 2.811 | 2.862 | 3,861,461 | -0.01(-0.52%) |
Aug 03, 2004 | 2.823 | 2.894 | 2.811 | 2.877 | 9,600,149 | +0.05(+1.87%) |
Aug 02, 2004 | 2.811 | 2.835 | 2.779 | 2.824 | 6,866,844 | +0.02(+0.56%) |
Jul 30, 2004 | 2.785 | 2.811 | 2.778 | 2.808 | 6,402,376 | +0.02(+0.85%) |
Jul 29, 2004 | 2.798 | 2.820 | 2.781 | 2.785 | 4,742,585 | +0.00(+0.16%) |
Jul 28, 2004 | 2.758 | 2.804 | 2.718 | 2.780 | 11,702,778 | +0.01(+0.48%) |
Jul 27, 2004 | 2.809 | 2.833 | 2.762 | 2.767 | 9,988,344 | -0.05(-1.93%) |
Jul 26, 2004 | 2.846 | 2.857 | 2.817 | 2.821 | 5,973,198 | -0.04(-1.26%) |
Jul 23, 2004 | 2.857 | 2.881 | 2.828 | 2.858 | 6,248,691 | -0.02(-0.55%) |
Jul 22, 2004 | 2.916 | 2.919 | 2.858 | 2.873 | 6,518,493 | -0.04(-1.27%) |
Jul 21, 2004 | 2.932 | 2.951 | 2.902 | 2.910 | 7,932,389 | +0.00(+0.00%) |
Jul 20, 2004 | 2.937 | 2.937 | 2.902 | 2.910 | 8,673,489 | -0.01(-0.36%) |
Jul 19, 2004 | 2.903 | 2.924 | 2.895 | 2.921 | 3,448,221 | +0.02(+0.73%) |
Jul 16, 2004 | 2.933 | 2.937 | 2.894 | 2.900 | 6,153,065 | -0.01(-0.39%) |
Jul 15, 2004 | 2.916 | 2.941 | 2.904 | 2.911 | 9,916,625 | +0.00(+0.03%) |
Jul 14, 2004 | 2.901 | 2.915 | 2.881 | 2.910 | 4,746,000 | +0.01(+0.27%) |
Jul 13, 2004 | 2.906 | 2.907 | 2.872 | 2.902 | 5,202,499 | -0.00(-0.12%) |
Jul 12, 2004 | 2.872 | 2.914 | 2.855 | 2.906 | 8,385,473 | +0.01(+0.33%) |
Jul 09, 2004 | 2.872 | 2.897 | 2.858 | 2.896 | 13,059,754 | +0.02(+0.67%) |
Jul 08, 2004 | 2.884 | 2.885 | 2.850 | 2.877 | 9,545,505 | -0.00(-0.15%) |
Jul 07, 2004 | 2.800 | 2.883 | 2.798 | 2.881 | 10,140,890 | +0.08(+2.98%) |
Jul 06, 2004 | 2.820 | 2.821 | 2.760 | 2.798 | 4,509,212 | -0.01(-0.50%) |
Jul 02, 2004 | 2.776 | 2.831 | 2.776 | 2.812 | 6,525,323 | +0.04(+1.33%) |
Jul 01, 2004 | 2.722 | 2.782 | 2.710 | 2.775 | 13,417,212 | +0.04(+1.48%) |
Jun 30, 2004 | 2.729 | 2.753 | 2.696 | 2.735 | 10,181,872 | +0.01(+0.19%) |
Jun 29, 2004 | 2.767 | 2.767 | 2.723 | 2.729 | 14,104,807 | -0.03(-1.08%) |
Jun 28, 2004 | 2.742 | 2.765 | 2.718 | 2.759 | 5,229,821 | +0.02(+0.74%) |
Jun 25, 2004 | 2.711 | 2.742 | 2.710 | 2.739 | 7,440,599 | +0.04(+1.33%) |
Jun 24, 2004 | 2.733 | 2.751 | 2.699 | 2.703 | 10,465,335 | -0.03(-0.93%) |
Jun 23, 2004 | 2.682 | 2.729 | 2.661 | 2.728 | 4,586,624 | +0.05(+2.00%) |
Jun 22, 2004 | 2.664 | 2.693 | 2.657 | 2.675 | 6,191,771 | +0.01(+0.50%) |
Jun 21, 2004 | 2.656 | 2.671 | 2.637 | 2.662 | 5,089,798 | +0.01(+0.20%) |
Jun 18, 2004 | 2.605 | 2.656 | 2.600 | 2.656 | 5,444,979 | +0.04(+1.65%) |
Jun 17, 2004 | 2.622 | 2.628 | 2.596 | 2.613 | 5,089,798 | -0.02(-0.67%) |
Jun 16, 2004 | 2.612 | 2.631 | 2.591 | 2.631 | 2,997,414 | +0.02(+0.74%) |
Jun 15, 2004 | 2.591 | 2.616 | 2.585 | 2.612 | 6,442,220 | +0.04(+1.75%) |
Jun 14, 2004 | 2.573 | 2.576 | 2.547 | 2.567 | 4,757,384 | -0.03(-1.08%) |
Jun 10, 2004 | 2.543 | 2.598 | 2.533 | 2.595 | 12,775,153 | +0.05(+2.04%) |
Jun 09, 2004 | 2.534 | 2.556 | 2.533 | 2.543 | 4,594,592 | +0.01(+0.35%) |
Jun 08, 2004 | 2.530 | 2.540 | 2.509 | 2.534 | 2,817,546 | +0.01(+0.28%) |
Jun 07, 2004 | 2.530 | 2.541 | 2.511 | 2.527 | 2,029,771 | +0.01(+0.49%) |
Jun 04, 2004 | 2.537 | 2.547 | 2.504 | 2.515 | 3,752,174 | -0.01(-0.21%) |
Jun 03, 2004 | 2.534 | 2.551 | 2.513 | 2.520 | 5,684,044 | -0.03(-1.10%) |
Jun 02, 2004 | 2.515 | 2.548 | 2.507 | 2.548 | 5,270,804 | +0.03(+1.22%) |