Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.700 | 2.890 | 2.700 | 2.890 | 25,000 | +0.09(+3.21%) |
Jul 29, 2004 | 2.840 | 2.840 | 2.650 | 2.800 | 27,500 | -0.14(-4.76%) |
Jul 28, 2004 | 2.790 | 2.940 | 2.750 | 2.940 | 25,100 | +0.15(+5.38%) |
Jul 27, 2004 | 2.800 | 2.900 | 2.550 | 2.790 | 48,400 | -0.01(-0.36%) |
Jul 26, 2004 | 2.850 | 2.970 | 2.790 | 2.800 | 30,800 | -0.12(-4.11%) |
Jul 23, 2004 | 2.740 | 2.920 | 2.710 | 2.920 | 24,700 | +0.21(+7.75%) |
Jul 22, 2004 | 2.750 | 2.800 | 2.710 | 2.710 | 15,000 | +0.00(+0.00%) |
Jul 21, 2004 | 2.500 | 2.860 | 2.500 | 2.710 | 30,600 | +0.16(+6.27%) |
Jul 20, 2004 | 2.420 | 2.550 | 2.420 | 2.550 | 13,500 | +0.03(+1.19%) |
Jul 19, 2004 | 2.760 | 2.760 | 2.510 | 2.520 | 37,200 | -0.08(-3.08%) |
Jul 16, 2004 | 2.430 | 2.610 | 2.400 | 2.600 | 28,600 | +0.12(+4.84%) |
Jul 15, 2004 | 2.450 | 2.600 | 2.400 | 2.480 | 18,100 | +0.00(+0.00%) |
Jul 14, 2004 | 2.530 | 2.540 | 2.400 | 2.480 | 19,500 | +0.00(+0.00%) |
Jul 13, 2004 | 2.510 | 2.550 | 2.450 | 2.480 | 8,900 | +0.02(+0.81%) |
Jul 12, 2004 | 2.460 | 2.560 | 2.450 | 2.460 | 26,800 | -0.04(-1.60%) |
Jul 09, 2004 | 2.500 | 2.510 | 2.450 | 2.500 | 25,300 | -0.05(-1.96%) |
Jul 08, 2004 | 2.300 | 2.600 | 2.250 | 2.550 | 57,900 | +0.25(+10.87%) |
Jul 07, 2004 | 2.400 | 2.400 | 2.240 | 2.300 | 102,900 | -0.17(-6.88%) |
Jul 06, 2004 | 2.490 | 2.500 | 2.450 | 2.470 | 19,700 | -0.03(-1.20%) |
Jul 02, 2004 | 2.550 | 2.550 | 2.440 | 2.500 | 16,400 | -0.10(-3.85%) |
Jul 01, 2004 | 2.650 | 2.650 | 2.500 | 2.600 | 60,700 | -0.05(-1.89%) |
Jun 30, 2004 | 2.780 | 2.780 | 2.600 | 2.650 | 29,600 | -0.09(-3.28%) |
Jun 29, 2004 | 2.580 | 2.740 | 2.580 | 2.740 | 14,300 | +0.19(+7.45%) |
Jun 28, 2004 | 2.490 | 2.550 | 2.470 | 2.550 | 19,400 | -0.04(-1.54%) |
Jun 25, 2004 | 2.600 | 2.650 | 2.590 | 2.590 | 9,400 | -0.01(-0.38%) |
Jun 24, 2004 | 2.530 | 2.690 | 2.520 | 2.600 | 30,600 | +0.05(+1.96%) |
Jun 23, 2004 | 2.520 | 2.580 | 2.440 | 2.550 | 46,100 | -0.03(-1.16%) |
Jun 22, 2004 | 2.700 | 2.700 | 2.510 | 2.580 | 30,600 | -0.12(-4.44%) |
Jun 21, 2004 | 2.800 | 2.810 | 2.610 | 2.700 | 34,400 | -0.09(-3.23%) |
Jun 18, 2004 | 2.750 | 2.790 | 2.720 | 2.790 | 5,700 | -0.03(-1.06%) |
Jun 17, 2004 | 2.760 | 2.820 | 2.710 | 2.820 | 24,500 | +0.02(+0.71%) |
Jun 16, 2004 | 2.830 | 2.850 | 2.790 | 2.800 | 23,700 | -0.08(-2.78%) |
Jun 15, 2004 | 2.760 | 2.950 | 2.760 | 2.880 | 26,900 | +0.11(+3.97%) |
Jun 14, 2004 | 2.850 | 2.850 | 2.760 | 2.770 | 6,600 | -0.08(-2.81%) |
Jun 10, 2004 | 2.900 | 2.950 | 2.750 | 2.850 | 24,900 | +0.10(+3.64%) |
Jun 09, 2004 | 2.800 | 2.890 | 2.750 | 2.750 | 36,900 | -0.10(-3.51%) |
Jun 08, 2004 | 2.990 | 3.000 | 2.850 | 2.850 | 10,200 | -0.11(-3.72%) |
Jun 07, 2004 | 2.980 | 2.990 | 2.930 | 2.960 | 7,000 | +0.01(+0.34%) |
Jun 04, 2004 | 3.000 | 3.000 | 2.940 | 2.950 | 29,700 | +0.01(+0.34%) |
Jun 03, 2004 | 2.920 | 3.000 | 2.900 | 2.940 | 13,400 | -0.01(-0.34%) |
Jun 02, 2004 | 2.960 | 3.000 | 2.800 | 2.950 | 59,000 | -0.01(-0.34%) |
Jun 01, 2004 | 2.900 | 3.040 | 2.900 | 2.960 | 28,200 | -0.04(-1.33%) |
May 28, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 28,700 | -0.05(-1.64%) |
May 27, 2004 | 3.050 | 3.100 | 2.970 | 3.050 | 12,500 | +0.10(+3.39%) |
May 26, 2004 | 2.950 | 3.000 | 2.920 | 2.950 | 14,900 | -0.05(-1.67%) |
May 25, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 19,200 | -0.10(-3.23%) |
May 24, 2004 | 3.100 | 3.100 | 2.950 | 3.100 | 18,100 | +0.02(+0.65%) |
May 21, 2004 | 3.150 | 3.200 | 3.080 | 3.080 | 18,000 | -0.13(-4.05%) |
May 20, 2004 | 3.190 | 3.280 | 3.140 | 3.210 | 22,900 | +0.00(+0.00%) |
May 19, 2004 | 3.190 | 3.250 | 3.000 | 3.210 | 43,100 | +0.06(+1.90%) |
May 18, 2004 | 3.000 | 3.200 | 2.900 | 3.150 | 27,100 | +0.20(+6.78%) |
May 17, 2004 | 2.950 | 3.000 | 2.900 | 2.950 | 15,100 | -0.05(-1.67%) |
May 14, 2004 | 3.000 | 3.280 | 2.950 | 3.000 | 17,400 | +0.00(+0.00%) |
May 13, 2004 | 3.000 | 3.100 | 2.920 | 3.000 | 12,600 | +0.04(+1.35%) |
May 12, 2004 | 2.930 | 3.050 | 2.910 | 2.960 | 46,600 | +0.02(+0.68%) |
May 11, 2004 | 3.000 | 3.010 | 2.900 | 2.940 | 25,900 | -0.06(-2.00%) |
May 10, 2004 | 3.060 | 3.090 | 3.000 | 3.000 | 32,700 | -0.11(-3.54%) |
May 07, 2004 | 3.070 | 3.150 | 3.060 | 3.110 | 15,900 | -0.04(-1.27%) |
May 06, 2004 | 3.150 | 3.200 | 3.060 | 3.150 | 11,000 | +0.00(+0.00%) |
May 05, 2004 | 3.200 | 3.200 | 3.060 | 3.150 | 13,600 | +0.00(+0.00%) |
May 04, 2004 | 3.010 | 3.200 | 3.000 | 3.150 | 21,300 | +0.05(+1.61%) |