Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 1.865 | 1.886 | 1.843 | 1.881 | 11,946,523 | +0.00(+0.24%) |
Jun 30, 2004 | 1.812 | 1.894 | 1.809 | 1.877 | 8,581,504 | +0.06(+3.27%) |
Jun 29, 2004 | 1.819 | 1.840 | 1.816 | 1.817 | 4,675,995 | -0.01(-0.43%) |
Jun 28, 2004 | 1.836 | 1.847 | 1.814 | 1.825 | 6,024,126 | +0.01(+0.59%) |
Jun 25, 2004 | 1.810 | 1.825 | 1.796 | 1.814 | 6,860,957 | +0.00(+0.22%) |
Jun 24, 2004 | 1.812 | 1.851 | 1.797 | 1.810 | 10,812,466 | +0.07(+4.03%) |
Jun 23, 2004 | 1.723 | 1.756 | 1.719 | 1.740 | 4,566,305 | +0.02(+1.05%) |
Jun 22, 2004 | 1.677 | 1.724 | 1.665 | 1.722 | 3,328,749 | +0.04(+2.42%) |
Jun 21, 2004 | 1.705 | 1.710 | 1.674 | 1.682 | 4,843,185 | -0.01(-0.63%) |
Jun 18, 2004 | 1.696 | 1.714 | 1.680 | 1.692 | 2,536,148 | +0.01(+0.47%) |
Jun 17, 2004 | 1.665 | 1.689 | 1.648 | 1.684 | 2,713,068 | +0.02(+1.43%) |
Jun 16, 2004 | 1.662 | 1.691 | 1.657 | 1.661 | 3,727,704 | +0.01(+0.62%) |
Jun 15, 2004 | 1.669 | 1.688 | 1.650 | 1.650 | 4,389,385 | -0.02(-1.08%) |
Jun 14, 2004 | 1.680 | 1.680 | 1.644 | 1.669 | 3,005,870 | -0.00(-0.14%) |
Jun 10, 2004 | 1.722 | 1.722 | 1.657 | 1.671 | 5,247,447 | -0.04(-2.51%) |
Jun 09, 2004 | 1.738 | 1.744 | 1.711 | 1.714 | 2,866,988 | -0.03(-1.56%) |
Jun 08, 2004 | 1.743 | 1.752 | 1.730 | 1.741 | 4,806,916 | -0.01(-0.81%) |
Jun 07, 2004 | 1.745 | 1.757 | 1.736 | 1.755 | 2,277,845 | +0.02(+1.04%) |
Jun 04, 2004 | 1.706 | 1.737 | 1.706 | 1.737 | 3,268,597 | +0.04(+2.26%) |
Jun 03, 2004 | 1.709 | 1.717 | 1.695 | 1.699 | 1,950,543 | -0.02(-1.41%) |
Jun 02, 2004 | 1.704 | 1.727 | 1.700 | 1.723 | 1,813,430 | +0.01(+0.83%) |