Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.829 | 2.915 | 2.823 | 2.880 | 17,249,262 | +0.06(+2.11%) |
Sep 29, 2004 | 2.861 | 2.861 | 2.791 | 2.820 | 17,524,994 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.869 | 2.803 | 2.840 | 25,819,234 | +0.07(+2.65%) |
Sep 27, 2004 | 2.798 | 2.802 | 2.747 | 2.766 | 13,039,476 | -0.02(-0.80%) |
Sep 24, 2004 | 2.723 | 2.803 | 2.718 | 2.789 | 24,959,314 | +0.07(+2.75%) |
Sep 23, 2004 | 2.716 | 2.741 | 2.661 | 2.714 | 12,476,871 | -0.00(-0.08%) |
Sep 22, 2004 | 2.724 | 2.745 | 2.710 | 2.716 | 17,399,662 | -0.02(-0.88%) |
Sep 21, 2004 | 2.634 | 2.748 | 2.616 | 2.740 | 18,392,576 | +0.14(+5.28%) |
Sep 20, 2004 | 2.610 | 2.620 | 2.589 | 2.603 | 10,585,044 | +0.01(+0.54%) |
Sep 17, 2004 | 2.569 | 2.603 | 2.568 | 2.589 | 13,554,733 | +0.03(+0.98%) |
Sep 16, 2004 | 2.576 | 2.576 | 2.550 | 2.564 | 10,179,105 | -0.02(-0.64%) |
Sep 15, 2004 | 2.621 | 2.646 | 2.575 | 2.580 | 18,690,588 | -0.02(-0.88%) |
Sep 14, 2004 | 2.549 | 2.618 | 2.549 | 2.603 | 19,835,294 | +0.05(+2.01%) |
Sep 13, 2004 | 2.494 | 2.553 | 2.485 | 2.552 | 16,456,185 | +0.09(+3.46%) |
Sep 10, 2004 | 2.495 | 2.495 | 2.453 | 2.466 | 16,075,313 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.510 | 2.389 | 2.505 | 20,515,572 | +0.11(+4.59%) |
Sep 08, 2004 | 2.402 | 2.433 | 2.389 | 2.395 | 13,371,608 | -0.03(-1.26%) |
Sep 07, 2004 | 2.359 | 2.429 | 2.309 | 2.425 | 26,791,260 | +0.05(+2.04%) |
Sep 03, 2004 | 2.411 | 2.414 | 2.370 | 2.377 | 11,039,723 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.448 | 2.385 | 2.411 | 12,767,922 | -0.01(-0.42%) |
Sep 01, 2004 | 2.374 | 2.435 | 2.373 | 2.421 | 17,282,684 | +0.05(+2.11%) |
Aug 31, 2004 | 2.332 | 2.377 | 2.319 | 2.371 | 9,814,248 | +0.04(+1.82%) |
Aug 30, 2004 | 2.365 | 2.385 | 2.314 | 2.328 | 8,742,653 | -0.04(-1.80%) |
Aug 27, 2004 | 2.354 | 2.379 | 2.336 | 2.371 | 8,002,493 | +0.01(+0.38%) |
Aug 26, 2004 | 2.329 | 2.367 | 2.300 | 2.362 | 12,282,606 | +0.03(+1.45%) |
Aug 25, 2004 | 2.357 | 2.358 | 2.292 | 2.328 | 13,659,177 | +0.01(+0.39%) |
Aug 24, 2004 | 2.313 | 2.339 | 2.283 | 2.319 | 17,116,270 | +0.01(+0.31%) |
Aug 23, 2004 | 2.365 | 2.377 | 2.308 | 2.312 | 14,409,084 | -0.05(-1.96%) |
Aug 20, 2004 | 2.364 | 2.408 | 2.347 | 2.359 | 14,919,467 | -0.00(-0.06%) |
Aug 19, 2004 | 2.382 | 2.388 | 2.343 | 2.360 | 17,606,460 | +0.02(+0.97%) |
Aug 18, 2004 | 2.316 | 2.356 | 2.287 | 2.337 | 30,458,634 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.441 | 2.304 | 2.311 | 28,926,094 | -0.13(-5.31%) |
Aug 16, 2004 | 2.388 | 2.457 | 2.373 | 2.440 | 15,438,901 | +0.05(+2.10%) |
Aug 13, 2004 | 2.343 | 2.429 | 2.343 | 2.390 | 11,634,357 | +0.05(+2.23%) |
Aug 12, 2004 | 2.368 | 2.391 | 2.333 | 2.338 | 16,682,480 | -0.01(-0.34%) |
Aug 11, 2004 | 2.455 | 2.455 | 2.321 | 2.346 | 36,636,840 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.449 | 2.454 | 22,352,392 | -0.05(-1.92%) |
Aug 09, 2004 | 2.442 | 2.519 | 2.435 | 2.503 | 17,394,788 | +0.07(+2.95%) |
Aug 06, 2004 | 2.424 | 2.449 | 2.397 | 2.431 | 26,061,544 | +0.01(+0.30%) |
Aug 05, 2004 | 2.597 | 2.616 | 2.411 | 2.424 | 48,513,508 | -0.17(-6.68%) |
Aug 04, 2004 | 2.692 | 2.698 | 2.592 | 2.597 | 21,798,840 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.716 | 2.679 | 2.700 | 9,797,537 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.653 | 2.673 | 14,471,750 | -0.02(-0.63%) |
Jul 30, 2004 | 2.729 | 2.734 | 2.686 | 2.690 | 13,191,964 | -0.01(-0.27%) |
Jul 29, 2004 | 2.675 | 2.725 | 2.644 | 2.697 | 38,500,816 | +0.06(+2.15%) |
Jul 28, 2004 | 2.644 | 2.664 | 2.608 | 2.640 | 17,764,520 | +0.01(+0.34%) |
Jul 27, 2004 | 2.585 | 2.643 | 2.541 | 2.631 | 18,641,152 | +0.03(+1.27%) |
Jul 26, 2004 | 2.658 | 2.660 | 2.579 | 2.598 | 11,476,299 | -0.05(-1.92%) |
Jul 23, 2004 | 2.633 | 2.652 | 2.614 | 2.649 | 9,372,798 | +0.02(+0.61%) |
Jul 22, 2004 | 2.664 | 2.683 | 2.603 | 2.633 | 15,312,872 | -0.03(-1.04%) |
Jul 21, 2004 | 2.776 | 2.784 | 2.646 | 2.661 | 18,639,064 | -0.11(-4.00%) |
Jul 20, 2004 | 2.797 | 2.799 | 2.760 | 2.772 | 10,330,201 | -0.02(-0.64%) |
Jul 19, 2004 | 2.814 | 2.821 | 2.779 | 2.790 | 11,644,105 | -0.02(-0.86%) |
Jul 16, 2004 | 2.810 | 2.831 | 2.796 | 2.814 | 18,966,320 | +0.07(+2.48%) |
Jul 15, 2004 | 2.761 | 2.763 | 2.720 | 2.746 | 13,775,458 | -0.01(-0.30%) |
Jul 14, 2004 | 2.724 | 2.781 | 2.720 | 2.754 | 14,579,676 | +0.02(+0.78%) |
Jul 13, 2004 | 2.723 | 2.743 | 2.706 | 2.733 | 8,015,723 | +0.01(+0.37%) |
Jul 12, 2004 | 2.755 | 2.769 | 2.704 | 2.723 | 11,521,558 | -0.01(-0.51%) |
Jul 09, 2004 | 2.736 | 2.760 | 2.734 | 2.737 | 8,519,143 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.804 | 2.725 | 2.728 | 16,009,861 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.699 | 2.785 | 11,582,831 | +0.06(+2.39%) |
Jul 06, 2004 | 2.722 | 2.765 | 2.714 | 2.720 | 11,841,852 | +0.02(+0.84%) |
Jul 02, 2004 | 2.684 | 2.715 | 2.667 | 2.698 | 7,390,452 | +0.01(+0.44%) |