Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.707 | 2.790 | 2.702 | 2.756 | 18,022,966 | +0.06(+2.11%) |
Sep 29, 2004 | 2.738 | 2.738 | 2.672 | 2.699 | 18,311,066 | -0.02(-0.68%) |
Sep 28, 2004 | 2.697 | 2.746 | 2.682 | 2.718 | 26,977,338 | +0.07(+2.65%) |
Sep 27, 2004 | 2.678 | 2.682 | 2.629 | 2.648 | 13,624,352 | -0.02(-0.80%) |
Sep 24, 2004 | 2.606 | 2.683 | 2.601 | 2.669 | 26,078,844 | +0.07(+2.75%) |
Sep 23, 2004 | 2.600 | 2.623 | 2.546 | 2.598 | 13,036,512 | -0.00(-0.08%) |
Sep 22, 2004 | 2.607 | 2.627 | 2.593 | 2.600 | 18,180,110 | -0.02(-0.88%) |
Sep 21, 2004 | 2.521 | 2.631 | 2.504 | 2.623 | 19,217,560 | +0.13(+5.28%) |
Sep 20, 2004 | 2.498 | 2.508 | 2.478 | 2.491 | 11,059,828 | +0.01(+0.54%) |
Sep 17, 2004 | 2.459 | 2.491 | 2.458 | 2.478 | 14,162,720 | +0.02(+0.98%) |
Sep 16, 2004 | 2.466 | 2.466 | 2.440 | 2.454 | 10,635,681 | -0.02(-0.64%) |
Sep 15, 2004 | 2.508 | 2.533 | 2.465 | 2.469 | 19,528,942 | -0.02(-0.88%) |
Sep 14, 2004 | 2.439 | 2.506 | 2.439 | 2.491 | 20,724,992 | +0.05(+2.01%) |
Sep 13, 2004 | 2.387 | 2.444 | 2.378 | 2.442 | 17,194,314 | +0.08(+3.47%) |
Sep 10, 2004 | 2.388 | 2.388 | 2.347 | 2.360 | 16,796,358 | -0.04(-1.53%) |
Sep 09, 2004 | 2.287 | 2.402 | 2.287 | 2.397 | 21,435,782 | +0.11(+4.59%) |
Sep 08, 2004 | 2.299 | 2.329 | 2.287 | 2.292 | 13,971,381 | -0.03(-1.26%) |
Sep 07, 2004 | 2.258 | 2.324 | 2.210 | 2.321 | 27,992,962 | +0.05(+2.04%) |
Sep 03, 2004 | 2.307 | 2.310 | 2.268 | 2.275 | 11,534,902 | -0.03(-1.40%) |
Sep 02, 2004 | 2.321 | 2.343 | 2.282 | 2.307 | 13,340,617 | -0.01(-0.42%) |
Sep 01, 2004 | 2.272 | 2.330 | 2.271 | 2.317 | 18,057,886 | +0.05(+2.10%) |
Aug 31, 2004 | 2.232 | 2.275 | 2.220 | 2.269 | 10,254,458 | +0.04(+1.82%) |
Aug 30, 2004 | 2.263 | 2.283 | 2.215 | 2.228 | 9,134,798 | -0.04(-1.80%) |
Aug 27, 2004 | 2.253 | 2.277 | 2.236 | 2.269 | 8,361,439 | +0.01(+0.38%) |
Aug 26, 2004 | 2.229 | 2.265 | 2.201 | 2.261 | 12,833,533 | +0.03(+1.45%) |
Aug 25, 2004 | 2.256 | 2.257 | 2.194 | 2.228 | 14,271,849 | +0.01(+0.39%) |
Aug 24, 2004 | 2.213 | 2.239 | 2.185 | 2.220 | 17,884,008 | +0.01(+0.31%) |
Aug 23, 2004 | 2.264 | 2.275 | 2.209 | 2.213 | 15,055,393 | -0.04(-1.96%) |
Aug 20, 2004 | 2.262 | 2.305 | 2.247 | 2.257 | 15,588,668 | -0.00(-0.06%) |
Aug 19, 2004 | 2.280 | 2.285 | 2.243 | 2.259 | 18,396,186 | +0.02(+0.97%) |
Aug 18, 2004 | 2.216 | 2.255 | 2.189 | 2.237 | 31,824,834 | +0.03(+1.15%) |
Aug 17, 2004 | 2.336 | 2.336 | 2.205 | 2.212 | 30,223,552 | -0.12(-5.31%) |
Aug 16, 2004 | 2.285 | 2.351 | 2.271 | 2.336 | 16,131,402 | +0.05(+2.10%) |
Aug 13, 2004 | 2.242 | 2.325 | 2.242 | 2.288 | 12,156,207 | +0.05(+2.23%) |
Aug 12, 2004 | 2.266 | 2.288 | 2.233 | 2.238 | 17,430,760 | -0.01(-0.34%) |
Aug 11, 2004 | 2.349 | 2.349 | 2.221 | 2.245 | 38,280,160 | -0.10(-4.42%) |
Aug 10, 2004 | 2.388 | 2.393 | 2.344 | 2.349 | 23,354,992 | -0.05(-1.92%) |
Aug 09, 2004 | 2.337 | 2.411 | 2.331 | 2.395 | 18,175,018 | +0.07(+2.95%) |
Aug 06, 2004 | 2.320 | 2.344 | 2.294 | 2.326 | 27,230,516 | +0.01(+0.30%) |
Aug 05, 2004 | 2.486 | 2.503 | 2.307 | 2.320 | 50,689,544 | -0.17(-6.68%) |
Aug 04, 2004 | 2.576 | 2.582 | 2.481 | 2.485 | 22,776,610 | -0.10(-3.82%) |
Aug 03, 2004 | 2.572 | 2.599 | 2.564 | 2.584 | 10,236,998 | +0.03(+1.01%) |
Aug 02, 2004 | 2.581 | 2.581 | 2.539 | 2.558 | 15,120,870 | -0.02(-0.63%) |
Jul 30, 2004 | 2.612 | 2.617 | 2.570 | 2.574 | 13,783,680 | -0.01(-0.27%) |
Jul 29, 2004 | 2.560 | 2.608 | 2.530 | 2.581 | 40,227,740 | +0.05(+2.15%) |
Jul 28, 2004 | 2.530 | 2.549 | 2.496 | 2.527 | 18,561,334 | +0.01(+0.34%) |
Jul 27, 2004 | 2.474 | 2.529 | 2.432 | 2.518 | 19,477,286 | +0.03(+1.27%) |
Jul 26, 2004 | 2.544 | 2.546 | 2.469 | 2.487 | 11,991,059 | -0.05(-1.92%) |
Jul 23, 2004 | 2.520 | 2.538 | 2.502 | 2.536 | 9,793,208 | +0.02(+0.61%) |
Jul 22, 2004 | 2.550 | 2.568 | 2.491 | 2.520 | 15,999,720 | -0.03(-1.04%) |
Jul 21, 2004 | 2.657 | 2.665 | 2.532 | 2.547 | 19,475,104 | -0.11(-4.00%) |
Jul 20, 2004 | 2.677 | 2.679 | 2.641 | 2.653 | 10,793,554 | -0.02(-0.64%) |
Jul 19, 2004 | 2.693 | 2.700 | 2.660 | 2.670 | 12,166,393 | -0.02(-0.86%) |
Jul 16, 2004 | 2.689 | 2.709 | 2.676 | 2.693 | 19,817,040 | +0.07(+2.48%) |
Jul 15, 2004 | 2.643 | 2.644 | 2.603 | 2.628 | 14,393,345 | -0.01(-0.30%) |
Jul 14, 2004 | 2.607 | 2.662 | 2.603 | 2.636 | 15,233,636 | +0.02(+0.78%) |
Jul 13, 2004 | 2.606 | 2.625 | 2.590 | 2.615 | 8,375,262 | +0.01(+0.37%) |
Jul 12, 2004 | 2.637 | 2.650 | 2.588 | 2.606 | 12,038,349 | -0.01(-0.51%) |
Jul 09, 2004 | 2.618 | 2.641 | 2.617 | 2.619 | 8,901,263 | +0.01(+0.32%) |
Jul 08, 2004 | 2.666 | 2.684 | 2.608 | 2.611 | 16,727,972 | -0.05(-2.06%) |
Jul 07, 2004 | 2.604 | 2.666 | 2.583 | 2.666 | 12,102,371 | +0.06(+2.39%) |
Jul 06, 2004 | 2.605 | 2.646 | 2.598 | 2.604 | 12,373,010 | +0.02(+0.84%) |
Jul 02, 2004 | 2.569 | 2.598 | 2.552 | 2.582 | 7,721,945 | +0.01(+0.44%) |