Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.467 | 2.529 | 2.461 | 2.512 | 560,398 | +0.05(+2.03%) |
Jul 29, 2004 | 2.420 | 2.483 | 2.420 | 2.462 | 558,030 | +0.03(+1.44%) |
Jul 28, 2004 | 2.414 | 2.445 | 2.402 | 2.427 | 500,412 | -0.02(-0.75%) |
Jul 27, 2004 | 2.440 | 2.470 | 2.440 | 2.445 | 324,399 | +0.00(+0.18%) |
Jul 26, 2004 | 2.483 | 2.497 | 2.426 | 2.441 | 434,900 | -0.05(-2.08%) |
Jul 23, 2004 | 2.499 | 2.517 | 2.480 | 2.493 | 521,723 | -0.01(-0.38%) |
Jul 22, 2004 | 2.509 | 2.525 | 2.480 | 2.502 | 542,244 | -0.01(-0.48%) |
Jul 21, 2004 | 2.569 | 2.569 | 2.514 | 2.514 | 378,861 | -0.05(-1.85%) |
Jul 20, 2004 | 2.572 | 2.579 | 2.555 | 2.562 | 476,733 | +0.00(+0.10%) |
Jul 19, 2004 | 2.538 | 2.566 | 2.522 | 2.559 | 385,175 | +0.02(+0.85%) |
Jul 16, 2004 | 2.566 | 2.580 | 2.536 | 2.538 | 389,911 | -0.02(-0.84%) |
Jul 15, 2004 | 2.543 | 2.572 | 2.540 | 2.559 | 411,222 | +0.03(+1.00%) |
Jul 14, 2004 | 2.554 | 2.574 | 2.526 | 2.534 | 4,669,462 | -0.02(-0.79%) |
Jul 13, 2004 | 2.599 | 2.599 | 2.547 | 2.554 | 314,928 | -0.04(-1.73%) |
Jul 12, 2004 | 2.595 | 2.609 | 2.572 | 2.599 | 319,664 | +0.01(+0.20%) |
Jul 09, 2004 | 2.550 | 2.594 | 2.544 | 2.594 | 315,717 | +0.04(+1.71%) |
Jul 08, 2004 | 2.648 | 2.648 | 2.547 | 2.550 | 608,545 | -0.10(-3.80%) |
Jul 07, 2004 | 2.594 | 2.651 | 2.588 | 2.651 | 856,383 | +0.07(+2.52%) |
Jul 06, 2004 | 2.561 | 2.597 | 2.531 | 2.586 | 710,364 | +0.02(+0.96%) |
Jul 02, 2004 | 2.505 | 2.567 | 2.496 | 2.561 | 700,892 | +0.06(+2.33%) |
Jul 01, 2004 | 2.478 | 2.524 | 2.478 | 2.503 | 456,211 | +0.03(+1.05%) |
Jun 30, 2004 | 2.462 | 2.509 | 2.462 | 2.477 | 789,293 | +0.02(+0.75%) |
Jun 29, 2004 | 2.514 | 2.517 | 2.458 | 2.459 | 689,842 | -0.06(-2.36%) |
Jun 28, 2004 | 2.505 | 2.536 | 2.505 | 2.518 | 701,682 | +0.00(+0.13%) |
Jun 25, 2004 | 2.510 | 2.540 | 2.510 | 2.515 | 2,863,558 | +0.00(+0.18%) |
Jun 24, 2004 | 2.529 | 2.542 | 2.509 | 2.510 | 593,548 | -0.02(-0.68%) |
Jun 23, 2004 | 2.521 | 2.540 | 2.512 | 2.528 | 711,943 | +0.00(+0.05%) |
Jun 22, 2004 | 2.515 | 2.542 | 2.498 | 2.526 | 910,055 | +0.02(+0.71%) |
Jun 21, 2004 | 2.483 | 2.547 | 2.483 | 2.509 | 2,123,989 | +0.05(+2.14%) |
Jun 18, 2004 | 2.420 | 2.456 | 2.414 | 2.456 | 531,984 | +0.04(+1.65%) |
Jun 17, 2004 | 2.427 | 2.436 | 2.408 | 2.416 | 640,117 | -0.01(-0.42%) |
Jun 16, 2004 | 2.405 | 2.436 | 2.388 | 2.426 | 922,684 | +0.02(+0.87%) |
Jun 15, 2004 | 2.363 | 2.423 | 2.363 | 2.405 | 1,144,476 | +0.04(+1.58%) |
Jun 14, 2004 | 2.407 | 2.407 | 2.363 | 2.368 | 1,075,018 | -0.05(-2.04%) |
Jun 10, 2004 | 2.423 | 2.441 | 2.391 | 2.417 | 590,391 | -0.01(-0.50%) |
Jun 09, 2004 | 2.458 | 2.464 | 2.429 | 2.429 | 212,320 | -0.03(-1.03%) |
Jun 08, 2004 | 2.451 | 2.464 | 2.434 | 2.455 | 365,443 | +0.00(+0.16%) |
Jun 07, 2004 | 2.433 | 2.455 | 2.429 | 2.451 | 266,781 | +0.02(+0.76%) |
Jun 04, 2004 | 2.457 | 2.457 | 2.424 | 2.433 | 420,693 | -0.02(-0.90%) |
Jun 03, 2004 | 2.467 | 2.478 | 2.447 | 2.455 | 666,164 | -0.02(-0.77%) |
Jun 02, 2004 | 2.436 | 2.474 | 2.403 | 2.474 | 698,525 | +0.05(+1.88%) |
Jun 01, 2004 | 2.452 | 2.466 | 2.407 | 2.428 | 596,706 | -0.03(-1.26%) |
May 28, 2004 | 2.467 | 2.489 | 2.455 | 2.459 | 509,883 | -0.01(-0.21%) |
May 27, 2004 | 2.480 | 2.485 | 2.459 | 2.464 | 547,769 | -0.01(-0.28%) |
May 26, 2004 | 2.449 | 2.471 | 2.420 | 2.471 | 633,013 | +0.02(+0.91%) |
May 25, 2004 | 2.384 | 2.455 | 2.379 | 2.449 | 1,305,492 | +0.06(+2.71%) |
May 24, 2004 | 2.363 | 2.384 | 2.352 | 2.384 | 371,757 | +0.03(+1.13%) |
May 21, 2004 | 2.341 | 2.372 | 2.341 | 2.358 | 516,198 | +0.03(+1.20%) |
May 20, 2004 | 2.294 | 2.341 | 2.294 | 2.330 | 309,403 | +0.04(+1.60%) |
May 19, 2004 | 2.328 | 2.350 | 2.287 | 2.293 | 633,802 | -0.03(-1.17%) |
May 18, 2004 | 2.274 | 2.322 | 2.238 | 2.320 | 577,763 | +0.06(+2.60%) |
May 17, 2004 | 2.258 | 2.293 | 2.227 | 2.262 | 1,093,961 | +0.01(+0.48%) |
May 14, 2004 | 2.247 | 2.295 | 2.224 | 2.251 | 376,493 | +0.01(+0.34%) |
May 13, 2004 | 2.260 | 2.275 | 2.243 | 2.243 | 322,031 | -0.02(-1.03%) |
May 12, 2004 | 2.258 | 2.270 | 2.217 | 2.267 | 320,453 | +0.00(+0.06%) |
May 11, 2004 | 2.243 | 2.293 | 2.243 | 2.265 | 458,579 | +0.03(+1.16%) |
May 10, 2004 | 2.268 | 2.277 | 2.204 | 2.239 | 1,548,594 | -0.08(-3.42%) |
May 07, 2004 | 2.357 | 2.357 | 2.312 | 2.319 | 741,146 | -0.05(-2.03%) |
May 06, 2004 | 2.363 | 2.372 | 2.318 | 2.367 | 580,131 | -0.00(-0.11%) |
May 05, 2004 | 2.400 | 2.432 | 2.369 | 2.369 | 382,018 | -0.04(-1.53%) |
May 04, 2004 | 2.445 | 2.445 | 2.403 | 2.406 | 786,925 | -0.04(-1.50%) |