Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.246 | 2.287 | 2.216 | 2.284 | 4,952,875 | +0.04(+1.79%) |
Sep 29, 2004 | 2.260 | 2.263 | 2.235 | 2.243 | 2,965,179 | -0.01(-0.50%) |
Sep 28, 2004 | 2.237 | 2.271 | 2.219 | 2.255 | 2,577,724 | +0.02(+0.78%) |
Sep 27, 2004 | 2.268 | 2.271 | 2.237 | 2.237 | 3,750,704 | -0.04(-1.69%) |
Sep 24, 2004 | 2.259 | 2.303 | 2.255 | 2.276 | 3,722,396 | +0.02(+0.95%) |
Sep 23, 2004 | 2.265 | 2.266 | 2.246 | 2.254 | 5,970,165 | +0.00(+0.08%) |
Sep 22, 2004 | 2.255 | 2.271 | 2.216 | 2.252 | 5,345,637 | +0.01(+0.38%) |
Sep 21, 2004 | 2.201 | 2.249 | 2.189 | 2.244 | 2,840,450 | +0.05(+2.29%) |
Sep 20, 2004 | 2.219 | 2.219 | 2.191 | 2.194 | 3,252,674 | -0.01(-0.61%) |
Sep 17, 2004 | 2.198 | 2.210 | 2.137 | 2.207 | 3,886,932 | +0.04(+1.72%) |
Sep 16, 2004 | 2.133 | 2.188 | 2.133 | 2.170 | 2,518,456 | +0.04(+1.83%) |
Sep 15, 2004 | 2.153 | 2.159 | 2.118 | 2.131 | 6,093,124 | -0.03(-1.52%) |
Sep 14, 2004 | 2.193 | 2.204 | 2.123 | 2.164 | 8,076,398 | -0.03(-1.19%) |
Sep 13, 2004 | 2.202 | 2.246 | 2.172 | 2.190 | 4,668,918 | -0.01(-0.23%) |
Sep 10, 2004 | 2.181 | 2.203 | 2.173 | 2.195 | 3,630,398 | +0.01(+0.65%) |
Sep 09, 2004 | 2.113 | 2.209 | 2.104 | 2.181 | 11,843,909 | +0.10(+5.01%) |
Sep 08, 2004 | 2.196 | 2.202 | 2.063 | 2.077 | 19,853,962 | -0.14(-6.44%) |
Sep 07, 2004 | 2.235 | 2.250 | 2.209 | 2.220 | 6,135,585 | -0.01(-0.38%) |
Sep 03, 2004 | 2.227 | 2.241 | 2.218 | 2.228 | 2,475,110 | +0.01(+0.33%) |
Sep 02, 2004 | 2.219 | 2.237 | 2.211 | 2.221 | 3,700,281 | +0.01(+0.31%) |
Sep 01, 2004 | 2.208 | 2.251 | 2.193 | 2.214 | 3,947,085 | +0.02(+0.82%) |
Aug 31, 2004 | 2.187 | 2.209 | 2.183 | 2.196 | 2,002,734 | -0.00(-0.18%) |
Aug 30, 2004 | 2.213 | 2.215 | 2.165 | 2.200 | 2,536,148 | -0.00(-0.08%) |
Aug 27, 2004 | 2.193 | 2.211 | 2.171 | 2.202 | 2,075,271 | +0.03(+1.49%) |
Aug 26, 2004 | 2.195 | 2.225 | 2.169 | 2.169 | 2,963,410 | -0.02(-1.03%) |
Aug 25, 2004 | 2.154 | 2.207 | 2.121 | 2.192 | 3,717,973 | +0.05(+2.24%) |
Aug 24, 2004 | 2.130 | 2.163 | 2.122 | 2.144 | 3,200,482 | +0.01(+0.42%) |
Aug 23, 2004 | 2.120 | 2.135 | 2.098 | 2.135 | 4,312,425 | +0.02(+0.77%) |
Aug 20, 2004 | 2.097 | 2.159 | 2.085 | 2.118 | 5,228,870 | +0.05(+2.18%) |
Aug 19, 2004 | 2.144 | 2.147 | 2.072 | 2.073 | 5,143,064 | -0.07(-3.22%) |
Aug 18, 2004 | 2.116 | 2.156 | 2.104 | 2.142 | 3,380,941 | +0.02(+0.88%) |
Aug 17, 2004 | 2.105 | 2.172 | 2.097 | 2.124 | 6,806,112 | +0.02(+1.19%) |
Aug 16, 2004 | 2.071 | 2.101 | 2.057 | 2.099 | 2,926,256 | +0.03(+1.48%) |
Aug 13, 2004 | 2.052 | 2.105 | 2.052 | 2.068 | 2,477,764 | +0.00(+0.16%) |
Aug 12, 2004 | 2.085 | 2.086 | 2.043 | 2.065 | 2,332,690 | -0.02(-0.98%) |
Aug 11, 2004 | 2.056 | 2.085 | 2.026 | 2.085 | 3,222,597 | +0.03(+1.43%) |
Aug 10, 2004 | 2.017 | 2.061 | 2.014 | 2.056 | 4,240,772 | +0.05(+2.57%) |
Aug 09, 2004 | 1.985 | 2.029 | 1.983 | 2.004 | 3,074,869 | +0.01(+0.54%) |
Aug 06, 2004 | 2.018 | 2.024 | 1.954 | 1.994 | 2,575,070 | -0.04(-1.78%) |
Aug 05, 2004 | 2.071 | 2.082 | 2.030 | 2.030 | 1,874,467 | -0.03(-1.45%) |
Aug 04, 2004 | 2.099 | 2.099 | 2.043 | 2.060 | 3,181,021 | -0.03(-1.54%) |
Aug 03, 2004 | 2.111 | 2.112 | 2.063 | 2.092 | 5,027,181 | -0.02(-0.72%) |
Aug 02, 2004 | 2.026 | 2.128 | 2.003 | 2.107 | 6,525,694 | +0.07(+3.56%) |
Jul 30, 2004 | 2.092 | 2.092 | 2.029 | 2.035 | 5,613,671 | -0.06(-3.04%) |
Jul 29, 2004 | 2.077 | 2.102 | 2.059 | 2.099 | 7,879,132 | +0.04(+2.17%) |
Jul 28, 2004 | 1.975 | 2.083 | 1.970 | 2.054 | 12,793,085 | +0.07(+3.53%) |
Jul 27, 2004 | 1.875 | 1.992 | 1.843 | 1.984 | 22,583,838 | +0.18(+9.79%) |
Jul 26, 2004 | 1.819 | 1.825 | 1.779 | 1.807 | 4,410,615 | -0.01(-0.47%) |
Jul 23, 2004 | 1.859 | 1.859 | 1.798 | 1.816 | 4,053,237 | -0.04(-2.07%) |
Jul 22, 2004 | 1.865 | 1.883 | 1.818 | 1.854 | 2,448,572 | -0.02(-1.03%) |
Jul 21, 2004 | 1.907 | 1.910 | 1.868 | 1.873 | 2,353,036 | -0.03(-1.40%) |
Jul 20, 2004 | 1.868 | 1.900 | 1.852 | 1.900 | 2,707,760 | +0.03(+1.85%) |
Jul 19, 2004 | 1.907 | 1.907 | 1.851 | 1.865 | 3,048,331 | -0.03(-1.49%) |
Jul 16, 2004 | 1.908 | 1.917 | 1.892 | 1.894 | 3,119,984 | -0.01(-0.36%) |
Jul 15, 2004 | 1.883 | 1.907 | 1.875 | 1.900 | 3,669,320 | +0.01(+0.36%) |
Jul 14, 2004 | 1.873 | 1.896 | 1.854 | 1.894 | 4,154,081 | +0.01(+0.78%) |
Jul 13, 2004 | 1.877 | 1.895 | 1.865 | 1.879 | 2,035,464 | +0.00(+0.18%) |
Jul 12, 2004 | 1.840 | 1.877 | 1.832 | 1.875 | 5,552,634 | +0.02(+1.03%) |
Jul 09, 2004 | 1.820 | 1.856 | 1.817 | 1.856 | 5,254,524 | +0.03(+1.45%) |
Jul 08, 2004 | 1.837 | 1.847 | 1.820 | 1.830 | 3,256,212 | -0.02(-1.16%) |
Jul 07, 2004 | 1.857 | 1.868 | 1.836 | 1.851 | 5,105,026 | +0.01(+0.34%) |
Jul 06, 2004 | 1.942 | 1.951 | 1.817 | 1.845 | 8,799,116 | -0.04(-1.89%) |
Jul 02, 2004 | 1.919 | 1.930 | 1.874 | 1.881 | 15,730,841 | -0.00(-0.03%) |