Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.206 | 2.273 | 1.878 | 1.942 | 212,538 | -0.15(-7.37%) |
Jul 29, 2004 | 2.096 | 2.096 | 2.096 | 2.096 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.190 | 2.190 | 2.096 | 2.096 | 4,531 | -0.11(-4.95%) |
Jul 27, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 453 | +0.00(+0.00%) |
Jul 26, 2004 | 2.206 | 2.206 | 2.206 | 2.206 | 1,812 | +0.02(+0.70%) |
Jul 23, 2004 | 2.185 | 2.190 | 2.185 | 2.190 | 906 | -0.02(-0.75%) |
Jul 22, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 453 | +0.02(+0.75%) |
Jul 21, 2004 | 2.206 | 2.229 | 2.190 | 2.190 | 11,782 | -0.04(-1.93%) |
Jul 20, 2004 | 2.233 | 2.233 | 2.233 | 2.233 | 906 | +0.09(+4.38%) |
Jul 19, 2004 | 2.139 | 2.139 | 2.139 | 2.139 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.207 | 2.207 | 2.139 | 2.139 | 6,344 | -0.03(-1.52%) |
Jul 15, 2004 | 2.193 | 2.207 | 2.173 | 2.173 | 6,344 | -0.02(-1.00%) |
Jul 14, 2004 | 2.195 | 2.195 | 2.195 | 2.195 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.195 | 2.195 | 2.195 | 2.195 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.096 | 2.207 | 2.096 | 2.195 | 12,688 | +0.04(+2.00%) |
Jul 09, 2004 | 2.179 | 2.179 | 2.151 | 2.151 | 2,719 | -0.04(-2.01%) |
Jul 08, 2004 | 2.203 | 2.203 | 2.185 | 2.196 | 14,501 | -0.01(-0.50%) |
Jul 07, 2004 | 2.201 | 2.207 | 2.196 | 2.207 | 13,142 | +0.01(+0.25%) |
Jul 06, 2004 | 2.203 | 2.207 | 2.201 | 2.201 | 4,078 | +0.02(+0.76%) |
Jul 02, 2004 | 2.206 | 2.206 | 2.168 | 2.185 | 25,830 | +0.06(+2.59%) |
Jul 01, 2004 | 2.153 | 2.179 | 2.019 | 2.129 | 6,797 | -0.07(-3.06%) |
Jun 30, 2004 | 2.129 | 2.197 | 2.129 | 2.197 | 8,610 | +0.09(+4.46%) |
Jun 29, 2004 | 2.103 | 2.103 | 2.103 | 2.103 | 9,516 | -0.02(-0.99%) |
Jun 28, 2004 | 2.074 | 2.129 | 2.047 | 2.124 | 14,501 | +0.05(+2.39%) |
Jun 25, 2004 | 2.080 | 2.104 | 2.074 | 2.074 | 9,969 | -0.01(-0.32%) |
Jun 24, 2004 | 2.074 | 2.121 | 2.074 | 2.081 | 9,516 | -0.05(-2.53%) |
Jun 23, 2004 | 2.138 | 2.138 | 2.132 | 2.135 | 7,250 | -0.00(-0.10%) |
Jun 22, 2004 | 2.137 | 2.137 | 2.137 | 2.137 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 2.118 | 2.138 | 2.075 | 2.137 | 10,876 | +0.03(+1.41%) |
Jun 18, 2004 | 2.179 | 2.179 | 2.107 | 2.107 | 16,767 | -0.07(-3.00%) |
Jun 17, 2004 | 2.151 | 2.172 | 2.074 | 2.172 | 18,126 | +0.02(+0.97%) |
Jun 16, 2004 | 2.150 | 2.151 | 2.108 | 2.151 | 14,048 | +0.03(+1.30%) |
Jun 15, 2004 | 2.022 | 2.196 | 2.022 | 2.124 | 77,492 | +0.17(+8.45%) |
Jun 14, 2004 | 1.800 | 2.063 | 1.800 | 1.958 | 17,220 | -0.02(-0.89%) |
Jun 10, 2004 | 1.976 | 1.976 | 1.976 | 1.976 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 1.926 | 1.976 | 1.926 | 1.976 | 2,719 | +0.02(+0.96%) |
Jun 08, 2004 | 2.062 | 2.062 | 1.942 | 1.957 | 5,438 | +0.04(+2.25%) |
Jun 07, 2004 | 1.932 | 1.932 | 1.875 | 1.914 | 8,157 | -0.06(-3.07%) |
Jun 04, 2004 | 1.859 | 1.975 | 1.826 | 1.975 | 8,610 | +0.07(+3.71%) |
Jun 03, 2004 | 1.800 | 1.980 | 1.800 | 1.904 | 12,688 | -0.07(-3.58%) |
Jun 02, 2004 | 1.915 | 2.034 | 1.915 | 1.975 | 16,767 | +0.05(+2.81%) |
Jun 01, 2004 | 1.854 | 1.931 | 1.854 | 1.921 | 13,595 | -0.02(-1.02%) |
May 28, 2004 | 1.854 | 1.941 | 1.854 | 1.941 | 2,265 | +0.07(+3.78%) |
May 27, 2004 | 1.923 | 1.923 | 1.815 | 1.870 | 6,344 | -0.01(-0.35%) |
May 26, 2004 | 1.809 | 1.877 | 1.809 | 1.877 | 13,595 | +0.02(+0.94%) |
May 25, 2004 | 1.815 | 1.940 | 1.815 | 1.859 | 8,610 | -0.12(-6.18%) |
May 24, 2004 | 1.982 | 1.982 | 1.982 | 1.982 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.983 | 2.008 | 1.904 | 1.982 | 7,250 | -0.03(-1.32%) |
May 20, 2004 | 1.770 | 2.008 | 1.770 | 2.008 | 25,377 | +0.10(+5.51%) |
May 19, 2004 | 1.943 | 1.943 | 1.809 | 1.903 | 14,954 | +0.05(+2.80%) |
May 18, 2004 | 1.721 | 1.851 | 1.721 | 1.851 | 1,812 | +0.03(+1.39%) |
May 17, 2004 | 1.974 | 1.974 | 1.817 | 1.826 | 8,157 | -0.09(-4.61%) |
May 14, 2004 | 1.722 | 1.967 | 1.722 | 1.914 | 25,830 | +0.20(+11.35%) |
May 13, 2004 | 1.719 | 1.719 | 1.719 | 1.719 | 906 | +0.00(+0.06%) |
May 12, 2004 | 1.711 | 1.718 | 1.711 | 1.718 | 2,265 | -0.01(-0.76%) |
May 11, 2004 | 1.720 | 1.731 | 1.720 | 1.731 | 4,531 | +0.02(+1.16%) |
May 10, 2004 | 1.634 | 1.771 | 1.613 | 1.711 | 51,208 | -0.06(-3.54%) |
May 07, 2004 | 1.739 | 1.787 | 1.739 | 1.774 | 11,782 | -0.00(-0.25%) |
May 06, 2004 | 1.888 | 1.922 | 1.773 | 1.779 | 8,157 | -0.10(-5.34%) |
May 05, 2004 | 1.695 | 2.195 | 1.695 | 1.879 | 82,024 | +0.12(+6.64%) |
May 04, 2004 | 1.664 | 1.765 | 1.664 | 1.762 | 38,519 | +0.01(+0.44%) |