Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.362 | 5.441 | 5.298 | 5.401 | 49,809,380 | +0.09(+1.75%) |
Aug 30, 2004 | 5.277 | 5.343 | 5.272 | 5.308 | 13,228,873 | +0.02(+0.29%) |
Aug 27, 2004 | 5.293 | 5.315 | 5.268 | 5.292 | 16,497,730 | +0.00(+0.05%) |
Aug 26, 2004 | 5.347 | 5.349 | 5.263 | 5.290 | 19,799,136 | -0.04(-0.76%) |
Aug 25, 2004 | 5.376 | 5.387 | 5.321 | 5.330 | 44,899,120 | -0.01(-0.23%) |
Aug 24, 2004 | 5.324 | 5.364 | 5.297 | 5.342 | 29,168,618 | +0.05(+0.94%) |
Aug 23, 2004 | 5.336 | 5.339 | 5.228 | 5.292 | 18,050,786 | -0.03(-0.60%) |
Aug 20, 2004 | 5.171 | 5.340 | 5.121 | 5.324 | 34,241,624 | +0.17(+3.22%) |
Aug 19, 2004 | 5.230 | 5.233 | 5.144 | 5.158 | 32,921,062 | +2.55(+97.46%) |
Aug 16, 2004 | 2.552 | 2.629 | 2.551 | 2.612 | 7,851,301 | +0.06(+2.36%) |
Aug 13, 2004 | 2.550 | 2.591 | 2.538 | 2.552 | 5,045,106 | -0.00(-0.17%) |
Aug 12, 2004 | 2.659 | 2.693 | 2.548 | 2.556 | 8,509,258 | -0.11(-4.30%) |
Aug 11, 2004 | 2.644 | 2.683 | 2.615 | 2.671 | 9,486,892 | +0.02(+0.68%) |
Aug 10, 2004 | 2.583 | 2.656 | 2.577 | 2.653 | 8,501,120 | +0.08(+3.11%) |
Aug 09, 2004 | 2.533 | 2.588 | 2.518 | 2.573 | 8,394,173 | +0.06(+2.20%) |
Aug 06, 2004 | 2.604 | 2.604 | 2.516 | 2.517 | 7,998,934 | -0.09(-3.51%) |
Aug 05, 2004 | 2.667 | 2.667 | 2.609 | 2.609 | 5,377,572 | -0.06(-2.13%) |
Aug 04, 2004 | 2.638 | 2.687 | 2.626 | 2.666 | 8,303,501 | +0.04(+1.54%) |
Aug 03, 2004 | 2.670 | 2.670 | 2.606 | 2.625 | 5,632,152 | -0.04(-1.37%) |
Aug 02, 2004 | 2.687 | 2.691 | 2.618 | 2.662 | 6,179,674 | -0.02(-0.79%) |
Jul 30, 2004 | 2.727 | 2.729 | 2.667 | 2.683 | 6,083,189 | -0.04(-1.45%) |
Jul 29, 2004 | 2.659 | 2.736 | 2.659 | 2.723 | 12,871,996 | +0.07(+2.74%) |
Jul 28, 2004 | 2.668 | 2.671 | 2.591 | 2.650 | 8,805,687 | -0.02(-0.71%) |
Jul 27, 2004 | 2.522 | 2.675 | 2.517 | 2.669 | 12,826,660 | +0.16(+6.40%) |
Jul 26, 2004 | 2.546 | 2.572 | 2.489 | 2.508 | 5,499,631 | -0.03(-1.19%) |
Jul 23, 2004 | 2.542 | 2.561 | 2.505 | 2.539 | 6,052,965 | -0.02(-0.67%) |
Jul 22, 2004 | 2.581 | 2.595 | 2.527 | 2.556 | 8,014,046 | -0.02(-0.88%) |
Jul 21, 2004 | 2.654 | 2.679 | 2.579 | 2.579 | 6,750,445 | -0.07(-2.76%) |
Jul 20, 2004 | 2.644 | 2.675 | 2.617 | 2.652 | 9,641,500 | +0.01(+0.54%) |
Jul 19, 2004 | 2.622 | 2.655 | 2.606 | 2.637 | 7,258,443 | +0.02(+0.82%) |
Jul 16, 2004 | 2.628 | 2.643 | 2.602 | 2.616 | 11,110,858 | -0.01(-0.38%) |
Jul 15, 2004 | 2.624 | 2.643 | 2.584 | 2.626 | 10,207,622 | +0.02(+0.96%) |
Jul 14, 2004 | 2.545 | 2.611 | 2.529 | 2.601 | 14,561,060 | +0.04(+1.41%) |
Jul 13, 2004 | 2.411 | 2.594 | 2.411 | 2.565 | 36,129,472 | +0.22(+9.59%) |
Jul 12, 2004 | 2.361 | 2.385 | 2.321 | 2.340 | 4,215,105 | -0.01(-0.60%) |
Jul 09, 2004 | 2.325 | 2.377 | 2.301 | 2.354 | 4,134,894 | +0.04(+1.58%) |
Jul 08, 2004 | 2.353 | 2.355 | 2.301 | 2.318 | 4,210,455 | -0.04(-1.50%) |
Jul 07, 2004 | 2.364 | 2.424 | 2.343 | 2.353 | 9,452,018 | -0.01(-0.26%) |
Jul 06, 2004 | 2.397 | 2.409 | 2.359 | 2.359 | 4,326,701 | -0.03(-1.28%) |
Jul 02, 2004 | 2.414 | 2.421 | 2.381 | 2.390 | 3,288,618 | -0.01(-0.29%) |
Jul 01, 2004 | 2.434 | 2.447 | 2.375 | 2.397 | 6,361,018 | -0.05(-1.95%) |
Jun 30, 2004 | 2.391 | 2.444 | 2.379 | 2.444 | 4,960,246 | +0.04(+1.85%) |
Jun 29, 2004 | 2.416 | 2.417 | 2.381 | 2.400 | 4,967,221 | -0.00(-0.14%) |
Jun 28, 2004 | 2.399 | 2.432 | 2.382 | 2.404 | 3,512,975 | +0.03(+1.25%) |
Jun 25, 2004 | 2.378 | 2.411 | 2.361 | 2.374 | 7,161,958 | -0.01(-0.38%) |
Jun 24, 2004 | 2.397 | 2.422 | 2.372 | 2.383 | 3,469,963 | -0.01(-0.36%) |
Jun 23, 2004 | 2.331 | 2.395 | 2.320 | 2.391 | 5,536,829 | +0.04(+1.91%) |
Jun 22, 2004 | 2.338 | 2.361 | 2.280 | 2.347 | 6,593,512 | -0.00(-0.18%) |
Jun 21, 2004 | 2.360 | 2.384 | 2.343 | 2.351 | 4,621,968 | -0.02(-0.64%) |
Jun 18, 2004 | 2.342 | 2.391 | 2.337 | 2.366 | 5,982,054 | +0.01(+0.57%) |
Jun 17, 2004 | 2.346 | 2.365 | 2.321 | 2.353 | 3,716,406 | +0.00(+0.02%) |
Jun 16, 2004 | 2.353 | 2.356 | 2.319 | 2.352 | 3,651,308 | +0.01(+0.24%) |
Jun 15, 2004 | 2.314 | 2.364 | 2.311 | 2.347 | 6,745,795 | +0.05(+2.36%) |
Jun 14, 2004 | 2.320 | 2.331 | 2.278 | 2.293 | 3,295,593 | -0.03(-1.46%) |
Jun 10, 2004 | 2.278 | 2.327 | 2.277 | 2.327 | 3,132,848 | +0.04(+1.86%) |
Jun 09, 2004 | 2.338 | 2.357 | 2.262 | 2.284 | 6,493,540 | -0.06(-2.64%) |
Jun 08, 2004 | 2.355 | 2.355 | 2.327 | 2.346 | 3,923,325 | -0.01(-0.31%) |
Jun 07, 2004 | 2.283 | 2.353 | 2.274 | 2.353 | 4,359,251 | +0.08(+3.60%) |
Jun 04, 2004 | 2.314 | 2.323 | 2.271 | 2.271 | 5,385,709 | -0.02(-0.99%) |
Jun 03, 2004 | 2.315 | 2.351 | 2.293 | 2.294 | 7,235,194 | -0.02(-0.82%) |
Jun 02, 2004 | 2.290 | 2.322 | 2.268 | 2.313 | 6,841,117 | +0.03(+1.43%) |