Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.457 | 2.473 | 2.455 | 2.473 | 261,560 | +0.01(+0.55%) |
Jul 29, 2004 | 2.455 | 2.468 | 2.446 | 2.459 | 312,185 | +0.00(+0.18%) |
Jul 28, 2004 | 2.466 | 2.466 | 2.437 | 2.455 | 346,379 | -0.01(-0.27%) |
Jul 27, 2004 | 2.477 | 2.479 | 2.450 | 2.461 | 420,984 | -0.01(-0.36%) |
Jul 26, 2004 | 2.466 | 2.477 | 2.455 | 2.470 | 382,793 | +0.02(+0.83%) |
Jul 23, 2004 | 2.473 | 2.477 | 2.450 | 2.450 | 341,050 | -0.01(-0.37%) |
Jul 22, 2004 | 2.455 | 2.470 | 2.455 | 2.459 | 188,732 | +0.01(+0.37%) |
Jul 21, 2004 | 2.455 | 2.477 | 2.448 | 2.450 | 396,115 | -0.00(-0.18%) |
Jul 20, 2004 | 2.466 | 2.468 | 2.450 | 2.455 | 364,142 | -0.01(-0.46%) |
Jul 19, 2004 | 2.473 | 2.473 | 2.446 | 2.466 | 199,390 | +0.00(+0.09%) |
Jul 16, 2004 | 2.457 | 2.466 | 2.432 | 2.464 | 163,864 | +0.01(+0.27%) |
Jul 15, 2004 | 2.437 | 2.464 | 2.437 | 2.457 | 141,660 | +0.01(+0.46%) |
Jul 14, 2004 | 2.407 | 2.457 | 2.407 | 2.446 | 212,268 | +0.03(+1.31%) |
Jul 13, 2004 | 2.439 | 2.461 | 2.409 | 2.414 | 353,040 | -0.02(-1.02%) |
Jul 12, 2004 | 2.398 | 2.439 | 2.398 | 2.439 | 320,178 | +0.01(+0.37%) |
Jul 09, 2004 | 2.448 | 2.455 | 2.416 | 2.430 | 443,187 | -0.00(-0.09%) |
Jul 08, 2004 | 2.430 | 2.450 | 2.423 | 2.432 | 162,975 | +0.01(+0.37%) |
Jul 07, 2004 | 2.423 | 2.430 | 2.400 | 2.423 | 147,433 | +0.01(+0.37%) |
Jul 06, 2004 | 2.432 | 2.446 | 2.414 | 2.414 | 259,784 | -0.01(-0.28%) |
Jul 02, 2004 | 2.398 | 2.421 | 2.391 | 2.421 | 255,787 | +0.04(+1.70%) |
Jul 01, 2004 | 2.360 | 2.380 | 2.335 | 2.380 | 273,106 | +0.04(+1.63%) |
Jun 30, 2004 | 2.297 | 2.342 | 2.290 | 2.342 | 296,642 | +0.05(+2.16%) |
Jun 29, 2004 | 2.326 | 2.328 | 2.290 | 2.292 | 460,062 | -0.04(-1.74%) |
Jun 28, 2004 | 2.360 | 2.360 | 2.324 | 2.333 | 234,916 | -0.03(-1.43%) |
Jun 25, 2004 | 2.407 | 2.409 | 2.349 | 2.367 | 484,931 | -0.04(-1.68%) |
Jun 24, 2004 | 2.409 | 2.418 | 2.394 | 2.407 | 132,334 | -0.01(-0.47%) |
Jun 23, 2004 | 2.416 | 2.428 | 2.385 | 2.418 | 401,000 | +0.03(+1.32%) |
Jun 22, 2004 | 2.378 | 2.398 | 2.378 | 2.387 | 187,844 | +0.00(+0.00%) |
Jun 21, 2004 | 2.391 | 2.407 | 2.387 | 2.387 | 234,472 | -0.01(-0.28%) |
Jun 18, 2004 | 2.398 | 2.418 | 2.394 | 2.394 | 181,627 | -0.00(-0.19%) |
Jun 17, 2004 | 2.371 | 2.418 | 2.364 | 2.398 | 283,320 | +0.01(+0.47%) |
Jun 16, 2004 | 2.400 | 2.407 | 2.385 | 2.387 | 261,116 | -0.02(-0.75%) |
Jun 15, 2004 | 2.407 | 2.423 | 2.391 | 2.405 | 184,291 | +0.01(+0.28%) |
Jun 14, 2004 | 2.405 | 2.432 | 2.391 | 2.398 | 671,887 | -0.01(-0.28%) |
Jun 10, 2004 | 2.391 | 2.409 | 2.391 | 2.405 | 235,804 | -0.00(-0.19%) |
Jun 09, 2004 | 2.409 | 2.416 | 2.391 | 2.409 | 195,393 | -0.00(-0.19%) |
Jun 08, 2004 | 2.412 | 2.432 | 2.394 | 2.414 | 337,941 | -0.01(-0.28%) |
Jun 07, 2004 | 2.425 | 2.437 | 2.405 | 2.421 | 242,021 | -0.01(-0.28%) |
Jun 04, 2004 | 2.421 | 2.428 | 2.394 | 2.428 | 287,317 | +0.02(+1.03%) |
Jun 03, 2004 | 2.367 | 2.409 | 2.367 | 2.403 | 276,659 | +0.03(+1.23%) |
Jun 02, 2004 | 2.378 | 2.398 | 2.367 | 2.373 | 291,758 | -0.00(-0.19%) |
Jun 01, 2004 | 2.409 | 2.430 | 2.369 | 2.378 | 370,803 | -0.02(-0.85%) |
May 28, 2004 | 2.437 | 2.437 | 2.367 | 2.398 | 401,888 | -0.01(-0.47%) |
May 27, 2004 | 2.389 | 2.425 | 2.376 | 2.409 | 446,296 | +0.02(+1.04%) |
May 26, 2004 | 2.376 | 2.385 | 2.355 | 2.385 | 451,181 | +0.02(+0.86%) |
May 25, 2004 | 2.349 | 2.371 | 2.324 | 2.364 | 327,728 | +0.02(+0.77%) |
May 24, 2004 | 2.353 | 2.358 | 2.319 | 2.346 | 370,803 | +0.00(+0.19%) |
May 21, 2004 | 2.308 | 2.355 | 2.304 | 2.342 | 185,179 | +0.04(+1.76%) |
May 20, 2004 | 2.281 | 2.301 | 2.256 | 2.301 | 319,290 | +0.03(+1.19%) |
May 19, 2004 | 2.229 | 2.290 | 2.229 | 2.274 | 317,958 | +0.04(+1.71%) |
May 18, 2004 | 2.234 | 2.265 | 2.229 | 2.236 | 382,349 | +0.00(+0.10%) |
May 17, 2004 | 2.234 | 2.265 | 2.229 | 2.234 | 617,709 | -0.03(-1.39%) |
May 14, 2004 | 2.297 | 2.297 | 2.241 | 2.265 | 749,156 | -0.04(-1.66%) |
May 13, 2004 | 2.268 | 2.315 | 2.229 | 2.304 | 459,618 | +0.04(+1.69%) |
May 12, 2004 | 2.259 | 2.317 | 2.241 | 2.265 | 519,569 | +0.02(+0.80%) |
May 11, 2004 | 2.128 | 2.247 | 2.121 | 2.247 | 751,820 | +0.10(+4.83%) |
May 10, 2004 | 2.117 | 2.200 | 2.094 | 2.144 | 1,441,915 | -0.06(-2.56%) |
May 07, 2004 | 2.268 | 2.274 | 2.166 | 2.200 | 902,806 | -0.09(-4.12%) |
May 06, 2004 | 2.286 | 2.308 | 2.261 | 2.295 | 784,238 | -0.00(-0.20%) |
May 05, 2004 | 2.297 | 2.313 | 2.245 | 2.299 | 1,146,604 | -0.02(-0.87%) |
May 04, 2004 | 2.333 | 2.342 | 2.297 | 2.319 | 950,767 | -0.01(-0.58%) |