Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.706 | 2.789 | 2.701 | 2.755 | 18,029,008 | +0.06(+2.11%) |
Sep 29, 2004 | 2.737 | 2.737 | 2.671 | 2.698 | 18,317,206 | -0.02(-0.68%) |
Sep 28, 2004 | 2.697 | 2.745 | 2.681 | 2.717 | 26,986,384 | +0.07(+2.65%) |
Sep 27, 2004 | 2.677 | 2.681 | 2.628 | 2.647 | 13,628,920 | -0.02(-0.80%) |
Sep 24, 2004 | 2.605 | 2.682 | 2.600 | 2.668 | 26,087,590 | +0.07(+2.75%) |
Sep 23, 2004 | 2.599 | 2.622 | 2.546 | 2.597 | 13,040,884 | -0.00(-0.08%) |
Sep 22, 2004 | 2.606 | 2.626 | 2.593 | 2.599 | 18,186,206 | -0.02(-0.88%) |
Sep 21, 2004 | 2.520 | 2.630 | 2.503 | 2.622 | 19,224,004 | +0.13(+5.28%) |
Sep 20, 2004 | 2.497 | 2.507 | 2.477 | 2.490 | 11,063,537 | +0.01(+0.54%) |
Sep 17, 2004 | 2.458 | 2.490 | 2.457 | 2.477 | 14,167,469 | +0.02(+0.98%) |
Sep 16, 2004 | 2.465 | 2.465 | 2.439 | 2.453 | 10,639,248 | -0.02(-0.64%) |
Sep 15, 2004 | 2.507 | 2.532 | 2.464 | 2.469 | 19,535,490 | -0.02(-0.88%) |
Sep 14, 2004 | 2.438 | 2.505 | 2.438 | 2.490 | 20,731,940 | +0.05(+2.01%) |
Sep 13, 2004 | 2.386 | 2.443 | 2.377 | 2.441 | 17,200,080 | +0.08(+3.46%) |
Sep 10, 2004 | 2.387 | 2.387 | 2.347 | 2.360 | 16,801,992 | -0.04(-1.53%) |
Sep 09, 2004 | 2.286 | 2.402 | 2.286 | 2.396 | 21,442,970 | +0.11(+4.59%) |
Sep 08, 2004 | 2.298 | 2.328 | 2.286 | 2.291 | 13,976,066 | -0.03(-1.26%) |
Sep 07, 2004 | 2.257 | 2.324 | 2.209 | 2.320 | 28,002,348 | +0.05(+2.04%) |
Sep 03, 2004 | 2.307 | 2.309 | 2.267 | 2.274 | 11,538,769 | -0.03(-1.40%) |
Sep 02, 2004 | 2.320 | 2.342 | 2.282 | 2.306 | 13,345,091 | -0.01(-0.41%) |
Sep 01, 2004 | 2.271 | 2.329 | 2.271 | 2.316 | 18,063,942 | +0.05(+2.11%) |
Aug 31, 2004 | 2.231 | 2.274 | 2.219 | 2.268 | 10,257,897 | +0.04(+1.82%) |
Aug 30, 2004 | 2.262 | 2.282 | 2.214 | 2.228 | 9,137,861 | -0.04(-1.80%) |
Aug 27, 2004 | 2.252 | 2.276 | 2.235 | 2.269 | 8,364,243 | +0.01(+0.38%) |
Aug 26, 2004 | 2.228 | 2.264 | 2.200 | 2.260 | 12,837,836 | +0.03(+1.45%) |
Aug 25, 2004 | 2.255 | 2.256 | 2.193 | 2.228 | 14,276,634 | +0.01(+0.39%) |
Aug 24, 2004 | 2.213 | 2.238 | 2.184 | 2.219 | 17,890,004 | +0.01(+0.31%) |
Aug 23, 2004 | 2.263 | 2.274 | 2.208 | 2.212 | 15,060,441 | -0.04(-1.96%) |
Aug 20, 2004 | 2.261 | 2.304 | 2.246 | 2.257 | 15,593,895 | -0.00(-0.06%) |
Aug 19, 2004 | 2.279 | 2.284 | 2.242 | 2.258 | 18,402,354 | +0.02(+0.97%) |
Aug 18, 2004 | 2.216 | 2.254 | 2.188 | 2.236 | 31,835,504 | +0.03(+1.15%) |
Aug 17, 2004 | 2.335 | 2.335 | 2.205 | 2.211 | 30,233,686 | -0.12(-5.31%) |
Aug 16, 2004 | 2.284 | 2.350 | 2.271 | 2.335 | 16,136,811 | +0.05(+2.10%) |
Aug 13, 2004 | 2.241 | 2.324 | 2.241 | 2.287 | 12,160,284 | +0.05(+2.23%) |
Aug 12, 2004 | 2.265 | 2.287 | 2.232 | 2.237 | 17,436,606 | -0.01(-0.34%) |
Aug 11, 2004 | 2.349 | 2.349 | 2.220 | 2.245 | 38,292,996 | -0.10(-4.42%) |
Aug 10, 2004 | 2.387 | 2.392 | 2.343 | 2.348 | 23,362,824 | -0.05(-1.92%) |
Aug 09, 2004 | 2.336 | 2.410 | 2.330 | 2.394 | 18,181,112 | +0.07(+2.95%) |
Aug 06, 2004 | 2.319 | 2.343 | 2.293 | 2.326 | 27,239,646 | +0.01(+0.30%) |
Aug 05, 2004 | 2.485 | 2.503 | 2.307 | 2.319 | 50,706,540 | -0.17(-6.68%) |
Aug 04, 2004 | 2.575 | 2.582 | 2.480 | 2.485 | 22,784,248 | -0.10(-3.82%) |
Aug 03, 2004 | 2.571 | 2.598 | 2.563 | 2.583 | 10,240,430 | +0.03(+1.01%) |
Aug 02, 2004 | 2.580 | 2.580 | 2.539 | 2.557 | 15,125,940 | -0.02(-0.63%) |
Jul 30, 2004 | 2.611 | 2.616 | 2.570 | 2.574 | 13,788,302 | -0.01(-0.27%) |
Jul 29, 2004 | 2.559 | 2.607 | 2.529 | 2.580 | 40,241,232 | +0.05(+2.15%) |
Jul 28, 2004 | 2.530 | 2.549 | 2.495 | 2.526 | 18,567,558 | +0.01(+0.34%) |
Jul 27, 2004 | 2.473 | 2.528 | 2.431 | 2.518 | 19,483,818 | +0.03(+1.27%) |
Jul 26, 2004 | 2.543 | 2.545 | 2.468 | 2.486 | 11,995,080 | -0.05(-1.92%) |
Jul 23, 2004 | 2.519 | 2.537 | 2.501 | 2.535 | 9,796,492 | +0.02(+0.61%) |
Jul 22, 2004 | 2.549 | 2.567 | 2.490 | 2.519 | 16,005,085 | -0.03(-1.04%) |
Jul 21, 2004 | 2.656 | 2.664 | 2.531 | 2.546 | 19,481,634 | -0.11(-4.00%) |
Jul 20, 2004 | 2.676 | 2.678 | 2.640 | 2.652 | 10,797,173 | -0.02(-0.64%) |
Jul 19, 2004 | 2.692 | 2.699 | 2.659 | 2.669 | 12,170,472 | -0.02(-0.85%) |
Jul 16, 2004 | 2.688 | 2.708 | 2.675 | 2.692 | 19,823,686 | +0.07(+2.48%) |
Jul 15, 2004 | 2.642 | 2.643 | 2.602 | 2.627 | 14,398,172 | -0.01(-0.30%) |
Jul 14, 2004 | 2.606 | 2.661 | 2.602 | 2.635 | 15,238,744 | +0.02(+0.78%) |
Jul 13, 2004 | 2.606 | 2.624 | 2.589 | 2.615 | 8,378,071 | +0.01(+0.37%) |
Jul 12, 2004 | 2.636 | 2.650 | 2.587 | 2.605 | 12,042,385 | -0.01(-0.51%) |
Jul 09, 2004 | 2.618 | 2.640 | 2.616 | 2.618 | 8,904,247 | +0.01(+0.32%) |
Jul 08, 2004 | 2.665 | 2.683 | 2.607 | 2.610 | 16,733,581 | -0.05(-2.06%) |
Jul 07, 2004 | 2.603 | 2.665 | 2.582 | 2.665 | 12,106,429 | +0.06(+2.39%) |
Jul 06, 2004 | 2.604 | 2.645 | 2.597 | 2.603 | 12,377,159 | +0.02(+0.84%) |
Jul 02, 2004 | 2.568 | 2.597 | 2.551 | 2.581 | 7,724,534 | +0.01(+0.44%) |