Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 2.652 | 2.688 | 2.641 | 2.686 | 10,189,549 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.658 | 2.599 | 2.648 | 9,740,441 | +0.06(+2.22%) |
Jun 29, 2004 | 2.574 | 2.605 | 2.571 | 2.591 | 9,979,269 | +0.01(+0.50%) |
Jun 28, 2004 | 2.639 | 2.644 | 2.564 | 2.578 | 13,205,194 | -0.05(-1.87%) |
Jun 25, 2004 | 2.625 | 2.661 | 2.615 | 2.627 | 8,031,041 | -0.01(-0.48%) |
Jun 24, 2004 | 2.666 | 2.689 | 2.639 | 2.640 | 11,513,202 | -0.03(-1.04%) |
Jun 23, 2004 | 2.567 | 2.670 | 2.567 | 2.667 | 20,970,948 | +0.10(+4.00%) |
Jun 22, 2004 | 2.521 | 2.567 | 2.521 | 2.565 | 13,082,646 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.582 | 2.518 | 2.520 | 19,462,778 | +0.00(+0.07%) |
Jun 18, 2004 | 2.494 | 2.523 | 2.488 | 2.518 | 14,909,719 | +0.02(+0.92%) |
Jun 17, 2004 | 2.448 | 2.499 | 2.435 | 2.495 | 14,214,818 | +0.05(+2.04%) |
Jun 16, 2004 | 2.423 | 2.473 | 2.418 | 2.445 | 13,419,652 | +0.04(+1.60%) |
Jun 15, 2004 | 2.368 | 2.421 | 2.368 | 2.407 | 13,525,488 | +0.06(+2.62%) |
Jun 14, 2004 | 2.355 | 2.375 | 2.332 | 2.346 | 11,345,396 | -0.01(-0.37%) |
Jun 10, 2004 | 2.383 | 2.388 | 2.340 | 2.354 | 14,325,529 | -0.02(-0.97%) |
Jun 09, 2004 | 2.325 | 2.388 | 2.292 | 2.377 | 30,372,294 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.438 | 2.317 | 2.321 | 20,037,220 | -0.08(-3.44%) |
Jun 07, 2004 | 2.338 | 2.405 | 2.318 | 2.403 | 12,824,322 | +0.07(+3.05%) |
Jun 04, 2004 | 2.387 | 2.387 | 2.306 | 2.332 | 20,919,422 | -0.05(-1.93%) |
Jun 03, 2004 | 2.411 | 2.438 | 2.374 | 2.378 | 16,733,310 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.476 | 2.404 | 2.406 | 12,791,596 | -0.06(-2.37%) |
Jun 01, 2004 | 2.391 | 2.467 | 2.383 | 2.464 | 16,543,222 | +0.09(+3.81%) |
May 28, 2004 | 2.333 | 2.375 | 2.330 | 2.374 | 9,491,168 | +0.04(+1.74%) |
May 27, 2004 | 2.379 | 2.381 | 2.323 | 2.333 | 15,886,617 | -0.04(-1.58%) |
May 26, 2004 | 2.370 | 2.384 | 2.345 | 2.370 | 15,130,443 | +0.02(+0.86%) |
May 25, 2004 | 2.335 | 2.359 | 2.328 | 2.350 | 18,299,272 | +0.02(+0.71%) |
May 24, 2004 | 2.298 | 2.335 | 2.275 | 2.334 | 18,108,488 | +0.05(+2.27%) |
May 21, 2004 | 2.271 | 2.296 | 2.264 | 2.282 | 10,889,324 | +0.03(+1.27%) |
May 20, 2004 | 2.286 | 2.297 | 2.253 | 2.253 | 8,524,713 | -0.03(-1.35%) |
May 19, 2004 | 2.296 | 2.314 | 2.272 | 2.284 | 15,329,583 | +0.00(+0.00%) |
May 18, 2004 | 2.360 | 2.360 | 2.277 | 2.284 | 15,156,903 | -0.08(-3.21%) |
May 17, 2004 | 2.383 | 2.413 | 2.357 | 2.360 | 10,667,903 | -0.01(-0.32%) |
May 14, 2004 | 2.326 | 2.378 | 2.316 | 2.368 | 10,499,400 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.347 | 2.307 | 2.325 | 7,463,563 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.343 | 2.285 | 2.334 | 10,449,963 | +0.02(+0.92%) |
May 11, 2004 | 2.248 | 2.315 | 2.248 | 2.313 | 11,408,062 | +0.06(+2.89%) |
May 10, 2004 | 2.282 | 2.282 | 2.228 | 2.248 | 13,943,264 | -0.07(-2.87%) |
May 07, 2004 | 2.339 | 2.347 | 2.304 | 2.314 | 11,353,751 | -0.03(-1.07%) |
May 06, 2004 | 2.377 | 2.384 | 2.323 | 2.339 | 11,269,500 | -0.03(-1.30%) |
May 05, 2004 | 2.359 | 2.384 | 2.331 | 2.370 | 14,549,735 | +0.01(+0.50%) |
May 04, 2004 | 2.334 | 2.372 | 2.327 | 2.358 | 14,206,463 | +0.03(+1.14%) |