Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.200 | 2.270 | 2.030 | 2.150 | 101,300 | -0.01(-0.46%) |
Jul 29, 2004 | 2.140 | 2.160 | 1.960 | 2.160 | 91,600 | +0.19(+9.64%) |
Jul 28, 2004 | 1.970 | 2.280 | 1.860 | 1.970 | 322,000 | +0.08(+4.23%) |
Jul 27, 2004 | 1.790 | 1.970 | 1.710 | 1.890 | 131,500 | +0.04(+2.16%) |
Jul 26, 2004 | 1.940 | 2.019 | 1.850 | 1.850 | 81,200 | -0.10(-5.13%) |
Jul 23, 2004 | 1.710 | 1.970 | 1.600 | 1.950 | 133,300 | +0.01(+0.52%) |
Jul 22, 2004 | 2.200 | 2.200 | 1.720 | 1.940 | 172,000 | -0.21(-9.77%) |
Jul 21, 2004 | 2.190 | 2.270 | 2.150 | 2.150 | 58,400 | -0.04(-1.83%) |
Jul 20, 2004 | 2.260 | 2.260 | 2.160 | 2.190 | 65,700 | -0.04(-1.79%) |
Jul 19, 2004 | 2.170 | 2.280 | 2.170 | 2.230 | 69,600 | +0.03(+1.36%) |
Jul 16, 2004 | 2.210 | 2.260 | 2.200 | 2.200 | 41,600 | -0.07(-3.08%) |
Jul 15, 2004 | 2.220 | 2.270 | 2.200 | 2.270 | 43,400 | +0.01(+0.44%) |
Jul 14, 2004 | 2.200 | 2.260 | 2.170 | 2.260 | 111,700 | +0.00(+0.00%) |
Jul 13, 2004 | 2.250 | 2.360 | 2.220 | 2.260 | 104,200 | -0.03(-1.31%) |
Jul 12, 2004 | 2.360 | 2.360 | 2.260 | 2.290 | 76,800 | -0.01(-0.43%) |
Jul 09, 2004 | 2.300 | 2.340 | 2.270 | 2.300 | 55,900 | -0.01(-0.43%) |
Jul 08, 2004 | 2.440 | 2.440 | 2.300 | 2.310 | 36,700 | -0.03(-1.28%) |
Jul 07, 2004 | 2.390 | 2.390 | 2.300 | 2.340 | 75,600 | -0.03(-1.27%) |
Jul 06, 2004 | 2.320 | 2.420 | 2.320 | 2.370 | 119,300 | -0.01(-0.42%) |
Jul 02, 2004 | 2.380 | 2.400 | 2.340 | 2.380 | 76,800 | +0.04(+1.71%) |
Jul 01, 2004 | 2.321 | 2.390 | 2.280 | 2.340 | 186,100 | -0.05(-2.09%) |
Jun 30, 2004 | 2.410 | 2.430 | 2.320 | 2.390 | 74,900 | -0.04(-1.65%) |
Jun 29, 2004 | 2.310 | 2.440 | 2.220 | 2.430 | 307,600 | +0.15(+6.58%) |
Jun 28, 2004 | 2.320 | 2.350 | 2.250 | 2.280 | 162,000 | -0.01(-0.44%) |
Jun 25, 2004 | 2.300 | 3.250 | 2.240 | 2.290 | 1,440,400 | -0.02(-0.65%) |
Jun 24, 2004 | 2.350 | 2.350 | 2.260 | 2.305 | 68,400 | +0.01(+0.22%) |
Jun 23, 2004 | 2.280 | 2.350 | 2.240 | 2.300 | 180,800 | +0.02(+0.88%) |
Jun 22, 2004 | 2.360 | 2.360 | 2.240 | 2.280 | 73,000 | +0.01(+0.44%) |
Jun 21, 2004 | 2.250 | 2.360 | 2.250 | 2.270 | 93,600 | +0.02(+0.89%) |
Jun 18, 2004 | 2.230 | 2.330 | 2.100 | 2.250 | 114,400 | -0.01(-0.44%) |
Jun 17, 2004 | 2.340 | 2.370 | 2.260 | 2.260 | 240,300 | +0.01(+0.44%) |
Jun 16, 2004 | 2.320 | 2.350 | 2.230 | 2.250 | 101,500 | +0.02(+0.90%) |
Jun 15, 2004 | 2.270 | 2.330 | 2.210 | 2.230 | 305,300 | -0.04(-1.76%) |
Jun 14, 2004 | 2.390 | 2.390 | 2.250 | 2.270 | 173,600 | -0.01(-0.44%) |
Jun 10, 2004 | 2.350 | 2.390 | 2.260 | 2.280 | 158,700 | -0.07(-2.98%) |
Jun 09, 2004 | 2.390 | 2.420 | 2.330 | 2.350 | 128,900 | -0.07(-2.89%) |
Jun 08, 2004 | 2.520 | 2.520 | 2.300 | 2.420 | 330,300 | -0.06(-2.42%) |
Jun 07, 2004 | 2.439 | 2.550 | 2.380 | 2.480 | 445,900 | +0.12(+5.08%) |
Jun 04, 2004 | 2.320 | 2.370 | 2.250 | 2.360 | 1,157,700 | +0.11(+4.89%) |
Jun 03, 2004 | 2.290 | 2.380 | 2.230 | 2.250 | 384,500 | -0.05(-2.17%) |
Jun 02, 2004 | 2.240 | 2.330 | 2.180 | 2.300 | 542,700 | +0.10(+4.55%) |
Jun 01, 2004 | 2.230 | 2.240 | 2.130 | 2.200 | 331,000 | +0.04(+1.85%) |
May 28, 2004 | 2.160 | 2.220 | 2.120 | 2.160 | 242,300 | +0.06(+2.86%) |
May 27, 2004 | 2.260 | 2.260 | 2.100 | 2.100 | 454,100 | -0.12(-5.41%) |
May 26, 2004 | 2.360 | 2.370 | 2.150 | 2.220 | 462,900 | -0.07(-3.06%) |
May 25, 2004 | 2.200 | 2.290 | 2.145 | 2.290 | 327,200 | +0.07(+3.15%) |
May 24, 2004 | 2.400 | 2.400 | 2.175 | 2.220 | 185,700 | -0.03(-1.33%) |
May 21, 2004 | 2.320 | 2.330 | 2.180 | 2.250 | 235,500 | +0.02(+0.94%) |
May 20, 2004 | 2.320 | 2.470 | 2.210 | 2.229 | 766,700 | -0.16(-6.74%) |
May 19, 2004 | 2.930 | 3.330 | 2.298 | 2.390 | 3,674,500 | -0.35(-12.77%) |
May 18, 2004 | 2.760 | 2.760 | 2.690 | 2.740 | 73,100 | +0.02(+0.74%) |
May 17, 2004 | 2.800 | 2.800 | 2.680 | 2.720 | 121,300 | -0.07(-2.51%) |
May 14, 2004 | 2.880 | 2.900 | 2.720 | 2.790 | 186,800 | -0.04(-1.41%) |
May 13, 2004 | 2.810 | 2.950 | 2.810 | 2.830 | 166,100 | -0.06(-2.08%) |
May 12, 2004 | 3.050 | 3.080 | 2.830 | 2.890 | 231,400 | -0.20(-6.47%) |
May 11, 2004 | 3.140 | 3.220 | 3.000 | 3.090 | 163,300 | -0.05(-1.59%) |
May 10, 2004 | 3.140 | 3.290 | 3.100 | 3.140 | 160,400 | +0.04(+1.29%) |
May 07, 2004 | 3.150 | 3.210 | 3.080 | 3.100 | 124,500 | -0.06(-1.93%) |
May 06, 2004 | 3.300 | 3.370 | 3.100 | 3.161 | 137,500 | -0.04(-1.22%) |
May 05, 2004 | 3.450 | 3.450 | 3.060 | 3.200 | 261,300 | -0.16(-4.76%) |
May 04, 2004 | 3.460 | 3.510 | 3.300 | 3.360 | 224,900 | -0.10(-2.89%) |