Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.150 | 2.220 | 2.060 | 2.060 | 3,800 | -0.02(-0.96%) |
Jul 29, 2004 | 2.130 | 2.200 | 2.080 | 2.080 | 4,000 | -0.07(-3.26%) |
Jul 28, 2004 | 2.081 | 2.170 | 2.080 | 2.150 | 3,400 | +0.04(+1.85%) |
Jul 27, 2004 | 2.160 | 2.220 | 2.080 | 2.111 | 11,200 | -0.07(-3.12%) |
Jul 26, 2004 | 2.199 | 2.199 | 2.179 | 2.179 | 300 | +0.01(+0.37%) |
Jul 23, 2004 | 2.170 | 2.171 | 2.170 | 2.171 | 300 | +0.01(+0.51%) |
Jul 22, 2004 | 2.190 | 2.210 | 2.159 | 2.160 | 9,100 | -0.04(-1.82%) |
Jul 21, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.180 | 2.290 | 2.170 | 2.200 | 5,700 | -0.05(-2.22%) |
Jul 19, 2004 | 2.230 | 2.250 | 2.160 | 2.250 | 20,800 | +0.09(+4.17%) |
Jul 16, 2004 | 2.260 | 2.260 | 2.160 | 2.160 | 11,700 | -0.10(-4.42%) |
Jul 15, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 300 | +0.00(+0.00%) |
Jul 14, 2004 | 2.290 | 2.290 | 2.220 | 2.260 | 500 | -0.04(-1.74%) |
Jul 13, 2004 | 2.290 | 2.312 | 2.241 | 2.300 | 5,100 | +0.00(+0.00%) |
Jul 12, 2004 | 2.260 | 2.300 | 2.240 | 2.300 | 1,900 | +0.08(+3.56%) |
Jul 09, 2004 | 2.270 | 2.280 | 2.200 | 2.221 | 4,200 | -0.04(-1.73%) |
Jul 08, 2004 | 2.290 | 2.300 | 2.150 | 2.260 | 2,800 | -0.02(-0.88%) |
Jul 07, 2004 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | +0.06(+2.70%) |
Jul 06, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 2.309 | 2.309 | 2.220 | 2.220 | 700 | -0.03(-1.33%) |
Jul 01, 2004 | 2.250 | 2.250 | 2.240 | 2.250 | 1,300 | -0.03(-1.32%) |
Jun 30, 2004 | 2.280 | 2.280 | 2.280 | 2.280 | 1,500 | -0.01(-0.44%) |
Jun 29, 2004 | 2.290 | 2.290 | 2.290 | 2.290 | 500 | +0.00(+0.00%) |
Jun 28, 2004 | 2.340 | 2.340 | 2.290 | 2.290 | 300 | +0.09(+4.09%) |
Jun 25, 2004 | 2.200 | 2.250 | 2.200 | 2.200 | 4,700 | -0.04(-1.79%) |
Jun 24, 2004 | 2.240 | 2.240 | 2.230 | 2.240 | 800 | +0.01(+0.45%) |
Jun 23, 2004 | 2.230 | 2.230 | 2.229 | 2.230 | 1,700 | +0.03(+1.36%) |
Jun 22, 2004 | 2.210 | 2.230 | 2.200 | 2.200 | 8,500 | -0.01(-0.45%) |
Jun 21, 2004 | 2.200 | 2.240 | 2.200 | 2.210 | 7,700 | +0.01(+0.45%) |
Jun 18, 2004 | 2.240 | 2.240 | 2.200 | 2.200 | 8,200 | -0.02(-0.90%) |
Jun 17, 2004 | 2.220 | 2.220 | 2.181 | 2.220 | 7,200 | +0.00(+0.00%) |
Jun 16, 2004 | 2.180 | 2.220 | 2.160 | 2.220 | 5,100 | +0.00(+0.00%) |
Jun 15, 2004 | 2.180 | 2.220 | 2.180 | 2.220 | 600 | +0.00(+0.00%) |
Jun 14, 2004 | 2.220 | 2.220 | 2.180 | 2.220 | 3,400 | -0.02(-0.89%) |
Jun 10, 2004 | 2.240 | 2.240 | 2.180 | 2.240 | 6,100 | +0.00(+0.00%) |
Jun 09, 2004 | 2.240 | 2.240 | 2.240 | 2.240 | 500 | +0.02(+0.90%) |
Jun 08, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 1,000 | +0.00(+0.00%) |
Jun 07, 2004 | 2.230 | 2.270 | 2.180 | 2.220 | 4,800 | +0.02(+0.91%) |
Jun 04, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 2.210 | 2.250 | 2.150 | 2.200 | 10,600 | -0.03(-1.35%) |
Jun 02, 2004 | 2.300 | 2.300 | 2.230 | 2.230 | 800 | -0.01(-0.45%) |
Jun 01, 2004 | 2.260 | 2.260 | 2.240 | 2.240 | 2,900 | -0.02(-0.88%) |
May 28, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
May 26, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | -0.04(-1.74%) |
May 25, 2004 | 2.240 | 2.300 | 2.220 | 2.300 | 1,600 | +0.04(+1.77%) |
May 24, 2004 | 2.230 | 2.260 | 2.230 | 2.260 | 1,000 | -0.06(-2.59%) |
May 21, 2004 | 2.270 | 2.320 | 2.270 | 2.320 | 5,600 | +0.06(+2.65%) |
May 20, 2004 | 2.350 | 2.350 | 2.200 | 2.260 | 6,100 | -0.07(-3.00%) |
May 19, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.07(+3.10%) |
May 18, 2004 | 2.300 | 2.300 | 2.260 | 2.260 | 2,300 | +0.01(+0.44%) |
May 17, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 8,900 | -0.03(-1.32%) |
May 14, 2004 | 2.280 | 2.280 | 2.260 | 2.280 | 11,100 | +0.02(+0.88%) |
May 13, 2004 | 2.300 | 2.300 | 2.260 | 2.260 | 1,900 | -0.04(-1.74%) |
May 12, 2004 | 2.260 | 2.360 | 2.260 | 2.300 | 12,200 | -0.06(-2.54%) |
May 11, 2004 | 2.420 | 2.420 | 2.360 | 2.360 | 2,100 | +0.00(+0.00%) |
May 10, 2004 | 2.370 | 2.370 | 2.300 | 2.360 | 4,000 | -0.05(-2.07%) |
May 07, 2004 | 2.410 | 2.410 | 2.390 | 2.410 | 2,700 | -0.01(-0.41%) |
May 06, 2004 | 2.500 | 2.500 | 2.350 | 2.420 | 7,400 | -0.09(-3.59%) |
May 05, 2004 | 2.530 | 2.570 | 2.510 | 2.510 | 4,200 | +0.06(+2.45%) |
May 04, 2004 | 2.410 | 2.520 | 2.410 | 2.450 | 2,200 | +0.07(+2.94%) |