Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.213 | 2.213 | 2.186 | 2.195 | 54,555 | -0.03(-1.55%) |
Jul 29, 2004 | 2.202 | 2.230 | 2.202 | 2.230 | 27,277 | +0.01(+0.65%) |
Jul 28, 2004 | 2.249 | 2.249 | 2.216 | 2.216 | 18,185 | -0.03(-1.47%) |
Jul 27, 2004 | 2.189 | 2.255 | 2.186 | 2.249 | 170,940 | +0.07(+3.00%) |
Jul 26, 2004 | 2.234 | 2.234 | 2.163 | 2.183 | 129,114 | -0.04(-1.68%) |
Jul 23, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 3,637 | -0.01(-0.62%) |
Jul 22, 2004 | 2.227 | 2.246 | 2.227 | 2.234 | 60,011 | +0.00(+0.12%) |
Jul 21, 2004 | 2.247 | 2.268 | 2.229 | 2.231 | 127,296 | -0.02(-1.02%) |
Jul 20, 2004 | 2.277 | 2.277 | 2.255 | 2.255 | 50,918 | -0.01(-0.39%) |
Jul 19, 2004 | 2.281 | 2.282 | 2.263 | 2.263 | 132,751 | -0.02(-0.75%) |
Jul 16, 2004 | 2.288 | 2.310 | 2.278 | 2.280 | 405,529 | +0.00(+0.05%) |
Jul 15, 2004 | 2.268 | 2.279 | 2.266 | 2.279 | 270,959 | +0.02(+1.10%) |
Jul 14, 2004 | 2.268 | 2.271 | 2.254 | 2.255 | 181,851 | -0.01(-0.61%) |
Jul 13, 2004 | 2.238 | 2.268 | 2.232 | 2.268 | 832,880 | +0.02(+1.10%) |
Jul 12, 2004 | 2.186 | 2.244 | 2.186 | 2.244 | 685,580 | +0.06(+2.64%) |
Jul 09, 2004 | 2.200 | 2.200 | 2.186 | 2.186 | 14,548 | -0.03(-1.24%) |
Jul 08, 2004 | 2.205 | 2.213 | 2.205 | 2.213 | 9,092 | -0.01(-0.25%) |
Jul 07, 2004 | 2.219 | 2.219 | 2.219 | 2.219 | 5,455 | +0.00(+0.00%) |
Jul 06, 2004 | 2.235 | 2.249 | 2.180 | 2.219 | 327,333 | -0.03(-1.34%) |
Jul 02, 2004 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.249 | 2.250 | 2.249 | 2.249 | 234,588 | +0.00(+0.00%) |
Jun 30, 2004 | 2.254 | 2.257 | 2.241 | 2.249 | 278,233 | +0.01(+0.39%) |
Jun 29, 2004 | 2.233 | 2.275 | 2.228 | 2.240 | 676,488 | +0.00(+0.02%) |
Jun 28, 2004 | 2.200 | 2.247 | 2.200 | 2.240 | 240,044 | +0.04(+1.83%) |
Jun 25, 2004 | 2.190 | 2.200 | 2.169 | 2.200 | 261,866 | -0.00(-0.05%) |
Jun 24, 2004 | 2.202 | 2.257 | 2.201 | 2.201 | 249,136 | -0.00(-0.07%) |
Jun 23, 2004 | 2.098 | 2.202 | 2.098 | 2.202 | 2,622,301 | +0.09(+4.30%) |
Jun 22, 2004 | 2.112 | 2.112 | 2.112 | 2.112 | 1,818 | -0.01(-0.31%) |
Jun 21, 2004 | 2.123 | 2.123 | 2.112 | 2.118 | 156,392 | -0.01(-0.34%) |
Jun 18, 2004 | 2.079 | 2.134 | 2.079 | 2.125 | 185,488 | +0.05(+2.60%) |
Jun 17, 2004 | 2.021 | 2.073 | 2.008 | 2.071 | 132,751 | +0.04(+1.81%) |
Jun 16, 2004 | 1.986 | 2.035 | 1.986 | 2.035 | 40,007 | +0.05(+2.47%) |
Jun 15, 2004 | 1.907 | 1.992 | 1.907 | 1.986 | 112,748 | +0.07(+3.41%) |
Jun 14, 2004 | 1.903 | 1.936 | 1.903 | 1.920 | 49,099 | +0.02(+0.93%) |
Jun 10, 2004 | 1.886 | 1.914 | 1.886 | 1.903 | 240,044 | +0.02(+0.93%) |
Jun 09, 2004 | 1.897 | 1.897 | 1.885 | 1.885 | 172,759 | -0.01(-0.64%) |
Jun 08, 2004 | 1.914 | 1.914 | 1.897 | 1.897 | 16,366 | -0.02(-0.86%) |
Jun 07, 2004 | 1.892 | 1.923 | 1.892 | 1.914 | 74,559 | +0.04(+1.87%) |
Jun 04, 2004 | 1.883 | 1.883 | 1.870 | 1.878 | 52,736 | -0.02(-0.96%) |
Jun 03, 2004 | 1.911 | 1.925 | 1.897 | 1.897 | 52,736 | -0.00(-0.06%) |
Jun 02, 2004 | 1.897 | 1.898 | 1.875 | 1.898 | 296,418 | +0.00(+0.03%) |
Jun 01, 2004 | 1.944 | 1.944 | 1.897 | 1.897 | 267,321 | -0.06(-3.12%) |
May 28, 2004 | 1.972 | 1.972 | 1.950 | 1.958 | 314,603 | -0.00(-0.03%) |
May 27, 2004 | 1.872 | 1.963 | 1.872 | 1.959 | 189,125 | +0.10(+5.38%) |
May 26, 2004 | 1.859 | 1.859 | 1.859 | 1.859 | 10,911 | -0.01(-0.73%) |
May 25, 2004 | 1.890 | 1.890 | 1.863 | 1.872 | 87,288 | -0.00(-0.20%) |
May 24, 2004 | 1.904 | 1.904 | 1.876 | 1.876 | 7,274 | -0.01(-0.73%) |
May 21, 2004 | 1.897 | 1.922 | 1.843 | 1.890 | 309,147 | +0.04(+2.02%) |
May 20, 2004 | 1.909 | 1.909 | 1.820 | 1.853 | 287,325 | -0.06(-3.25%) |
May 19, 2004 | 1.922 | 1.952 | 1.914 | 1.915 | 407,347 | +0.00(+0.20%) |
May 18, 2004 | 1.861 | 1.925 | 1.861 | 1.911 | 205,492 | +0.04(+2.15%) |
May 17, 2004 | 1.883 | 1.883 | 1.860 | 1.871 | 563,740 | -0.03(-1.51%) |
May 14, 2004 | 1.903 | 1.903 | 1.881 | 1.899 | 90,925 | -0.00(-0.23%) |
May 13, 2004 | 1.826 | 1.915 | 1.826 | 1.904 | 272,777 | +0.03(+1.38%) |
May 12, 2004 | 1.925 | 1.937 | 1.860 | 1.878 | 192,762 | -0.05(-2.35%) |
May 11, 2004 | 1.827 | 1.952 | 1.827 | 1.923 | 529,188 | +0.11(+6.03%) |
May 10, 2004 | 1.760 | 1.814 | 1.760 | 1.814 | 1,054,739 | -0.07(-3.71%) |
May 07, 2004 | 1.949 | 1.950 | 1.883 | 1.883 | 198,218 | -0.09(-4.73%) |
May 06, 2004 | 1.994 | 1.994 | 1.953 | 1.977 | 156,392 | -0.03(-1.53%) |
May 05, 2004 | 2.049 | 2.049 | 2.008 | 2.008 | 16,366 | -0.03(-1.35%) |
May 04, 2004 | 2.002 | 2.040 | 2.002 | 2.035 | 194,581 | +0.05(+2.38%) |