Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.925 | 2.967 | 2.925 | 2.942 | 4,470,000 | +0.03(+1.00%) |
Aug 30, 2004 | 2.946 | 2.946 | 2.913 | 2.913 | 1,844,400 | -0.03(-0.96%) |
Aug 27, 2004 | 2.910 | 2.949 | 2.900 | 2.942 | 2,594,400 | +0.04(+1.32%) |
Aug 26, 2004 | 2.907 | 2.913 | 2.888 | 2.903 | 1,522,800 | -0.00(-0.09%) |
Aug 25, 2004 | 2.883 | 2.916 | 2.878 | 2.906 | 1,753,200 | +0.02(+0.55%) |
Aug 24, 2004 | 2.893 | 2.904 | 2.875 | 2.890 | 2,415,600 | +0.01(+0.32%) |
Aug 23, 2004 | 2.875 | 2.895 | 2.873 | 2.881 | 2,439,600 | +0.00(+0.03%) |
Aug 20, 2004 | 2.833 | 2.885 | 2.829 | 2.880 | 2,743,200 | +0.05(+1.65%) |
Aug 19, 2004 | 2.833 | 2.846 | 2.825 | 2.833 | 2,576,400 | -0.00(-0.12%) |
Aug 18, 2004 | 2.817 | 2.849 | 2.807 | 2.837 | 2,590,800 | +0.02(+0.71%) |
Aug 17, 2004 | 2.829 | 2.837 | 2.806 | 2.817 | 2,722,800 | -0.01(-0.27%) |
Aug 16, 2004 | 2.803 | 2.846 | 2.803 | 2.824 | 4,711,200 | +0.02(+0.77%) |
Aug 13, 2004 | 2.825 | 2.829 | 2.794 | 2.803 | 1,454,400 | -0.02(-0.56%) |
Aug 12, 2004 | 2.848 | 2.848 | 2.795 | 2.818 | 2,524,800 | -0.03(-1.08%) |
Aug 11, 2004 | 2.807 | 2.865 | 2.787 | 2.849 | 3,063,600 | +0.03(+1.15%) |
Aug 10, 2004 | 2.760 | 2.826 | 2.752 | 2.817 | 7,360,800 | +0.06(+2.05%) |
Aug 09, 2004 | 2.775 | 2.794 | 2.753 | 2.760 | 2,259,600 | -0.02(-0.72%) |
Aug 06, 2004 | 2.833 | 2.834 | 2.758 | 2.780 | 5,049,600 | -0.07(-2.28%) |
Aug 05, 2004 | 2.896 | 2.898 | 2.838 | 2.845 | 5,731,200 | -0.05(-1.70%) |
Aug 04, 2004 | 2.904 | 2.908 | 2.863 | 2.894 | 4,171,200 | -0.01(-0.34%) |
Aug 03, 2004 | 2.962 | 2.970 | 2.904 | 2.904 | 4,190,400 | -0.06(-1.91%) |
Aug 02, 2004 | 2.935 | 2.973 | 2.928 | 2.961 | 4,473,600 | +0.03(+1.02%) |
Jul 30, 2004 | 2.910 | 2.960 | 2.889 | 2.931 | 4,689,600 | +0.02(+0.72%) |
Jul 29, 2004 | 2.877 | 2.930 | 2.873 | 2.910 | 7,614,000 | +0.04(+1.36%) |
Jul 28, 2004 | 2.804 | 2.897 | 2.804 | 2.871 | 22,503,600 | +0.11(+4.14%) |
Jul 27, 2004 | 2.731 | 2.795 | 2.730 | 2.757 | 8,144,400 | +0.03(+0.95%) |
Jul 26, 2004 | 2.785 | 2.787 | 2.714 | 2.731 | 3,914,400 | -0.05(-1.97%) |
Jul 23, 2004 | 2.808 | 2.829 | 2.782 | 2.786 | 6,196,800 | -0.02(-0.65%) |
Jul 22, 2004 | 2.800 | 2.828 | 2.765 | 2.804 | 3,572,400 | +0.00(+0.15%) |
Jul 21, 2004 | 2.810 | 2.857 | 2.799 | 2.800 | 4,040,400 | -0.00(-0.06%) |
Jul 20, 2004 | 2.813 | 2.826 | 2.792 | 2.802 | 5,692,800 | -0.00(-0.12%) |
Jul 19, 2004 | 2.787 | 2.823 | 2.786 | 2.805 | 5,274,000 | +0.03(+1.17%) |
Jul 16, 2004 | 2.808 | 2.831 | 2.772 | 2.772 | 4,330,800 | -0.03(-1.19%) |
Jul 15, 2004 | 2.773 | 2.822 | 2.766 | 2.806 | 4,338,000 | +0.02(+0.90%) |
Jul 14, 2004 | 2.743 | 2.815 | 2.737 | 2.781 | 4,070,400 | +0.03(+1.09%) |
Jul 13, 2004 | 2.756 | 2.775 | 2.740 | 2.751 | 2,526,000 | -0.02(-0.60%) |
Jul 12, 2004 | 2.771 | 2.783 | 2.733 | 2.768 | 6,804,000 | +0.01(+0.30%) |
Jul 09, 2004 | 2.802 | 2.808 | 2.730 | 2.759 | 7,695,600 | -0.03(-1.22%) |
Jul 08, 2004 | 2.833 | 2.833 | 2.783 | 2.793 | 5,533,200 | -0.04(-1.35%) |
Jul 07, 2004 | 2.811 | 2.855 | 2.811 | 2.832 | 5,674,800 | +0.03(+0.98%) |
Jul 06, 2004 | 2.823 | 2.828 | 2.786 | 2.804 | 7,309,200 | -0.02(-0.56%) |
Jul 02, 2004 | 2.856 | 2.858 | 2.792 | 2.820 | 9,850,800 | -0.03(-0.97%) |
Jul 01, 2004 | 2.911 | 2.913 | 2.842 | 2.848 | 7,819,200 | -0.06(-1.95%) |
Jun 30, 2004 | 2.928 | 2.928 | 2.891 | 2.904 | 8,036,400 | -0.02(-0.77%) |
Jun 29, 2004 | 2.870 | 2.936 | 2.870 | 2.927 | 6,510,000 | +0.05(+1.68%) |
Jun 28, 2004 | 2.915 | 2.925 | 2.873 | 2.878 | 6,141,600 | -0.04(-1.48%) |
Jun 25, 2004 | 2.917 | 2.942 | 2.915 | 2.922 | 7,431,600 | +0.01(+0.17%) |
Jun 24, 2004 | 2.975 | 2.992 | 2.842 | 2.917 | 28,467,600 | -0.09(-2.91%) |
Jun 23, 2004 | 2.992 | 3.010 | 2.957 | 3.004 | 1,981,200 | +0.01(+0.42%) |
Jun 22, 2004 | 2.970 | 2.992 | 2.948 | 2.992 | 2,823,600 | +0.03(+1.01%) |
Jun 21, 2004 | 2.963 | 3.002 | 2.955 | 2.962 | 4,728,000 | -0.01(-0.42%) |
Jun 18, 2004 | 2.962 | 2.995 | 2.956 | 2.974 | 5,130,000 | -0.00(-0.03%) |
Jun 17, 2004 | 2.958 | 2.992 | 2.947 | 2.975 | 3,676,800 | +0.01(+0.45%) |
Jun 16, 2004 | 3.000 | 3.014 | 2.950 | 2.962 | 4,885,200 | -0.04(-1.20%) |
Jun 15, 2004 | 2.989 | 3.033 | 2.989 | 2.998 | 3,418,800 | +0.01(+0.28%) |
Jun 14, 2004 | 2.992 | 3.006 | 2.986 | 2.989 | 2,473,200 | -0.01(-0.36%) |
Jun 10, 2004 | 3.000 | 3.017 | 2.994 | 3.000 | 3,256,800 | +0.01(+0.19%) |
Jun 09, 2004 | 3.041 | 3.046 | 2.987 | 2.994 | 5,469,600 | -0.04(-1.18%) |
Jun 08, 2004 | 3.010 | 3.036 | 2.970 | 3.030 | 4,754,400 | +0.02(+0.66%) |
Jun 07, 2004 | 3.006 | 3.020 | 2.987 | 3.010 | 6,163,200 | +0.01(+0.36%) |
Jun 04, 2004 | 3.008 | 3.013 | 2.983 | 2.999 | 3,769,200 | -0.00(-0.14%) |
Jun 03, 2004 | 3.042 | 3.042 | 3.001 | 3.003 | 3,114,000 | -0.04(-1.48%) |
Jun 02, 2004 | 3.040 | 3.064 | 3.022 | 3.048 | 5,376,000 | +0.02(+0.69%) |