Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.035 | 2.040 | 2.035 | 2.039 | 55,397 | +0.00(+0.13%) |
Jul 29, 2004 | 2.039 | 2.039 | 2.036 | 2.036 | 10,624 | -0.00(-0.13%) |
Jul 28, 2004 | 2.039 | 2.039 | 2.039 | 2.039 | 19,730 | +0.00(+0.00%) |
Jul 27, 2004 | 2.039 | 2.040 | 2.039 | 2.039 | 38,702 | +0.01(+0.45%) |
Jul 26, 2004 | 2.029 | 2.029 | 2.029 | 2.029 | 13,659 | -0.00(-0.19%) |
Jul 23, 2004 | 2.028 | 2.033 | 2.028 | 2.033 | 23,524 | +0.01(+0.26%) |
Jul 22, 2004 | 2.028 | 2.028 | 2.028 | 2.028 | 18,212 | +0.00(+0.00%) |
Jul 21, 2004 | 2.029 | 2.029 | 2.016 | 2.028 | 43,255 | -0.00(-0.07%) |
Jul 20, 2004 | 1.996 | 2.043 | 1.982 | 2.029 | 74,369 | +0.03(+1.32%) |
Jul 19, 2004 | 2.006 | 2.006 | 2.003 | 2.003 | 15,177 | +0.01(+0.33%) |
Jul 16, 2004 | 2.011 | 2.014 | 1.996 | 1.996 | 23,524 | -0.02(-0.85%) |
Jul 15, 2004 | 1.975 | 2.016 | 1.971 | 2.014 | 140,390 | +0.04(+2.00%) |
Jul 14, 2004 | 1.996 | 1.996 | 1.974 | 1.974 | 21,248 | +0.00(+0.20%) |
Jul 13, 2004 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.957 | 1.970 | 1.957 | 1.970 | 9,106 | +0.01(+0.67%) |
Jul 09, 2004 | 1.944 | 1.957 | 1.944 | 1.957 | 30,354 | +0.01(+0.47%) |
Jul 08, 2004 | 1.950 | 1.950 | 1.948 | 1.948 | 13,659 | -0.00(-0.14%) |
Jul 07, 2004 | 1.956 | 1.956 | 1.946 | 1.950 | 21,248 | -0.03(-1.33%) |
Jul 06, 2004 | 1.946 | 1.977 | 1.946 | 1.977 | 22,007 | +0.02(+1.01%) |
Jul 02, 2004 | 1.950 | 1.957 | 1.950 | 1.957 | 23,524 | +0.03(+1.37%) |
Jul 01, 2004 | 1.924 | 1.931 | 1.924 | 1.931 | 30,354 | -0.00(-0.14%) |
Jun 30, 2004 | 1.895 | 1.933 | 1.895 | 1.933 | 12,900 | +0.06(+3.31%) |
Jun 29, 2004 | 1.884 | 1.884 | 1.871 | 1.871 | 5,312 | -0.02(-1.25%) |
Jun 28, 2004 | 1.895 | 1.895 | 1.895 | 1.895 | 2,276 | +0.01(+0.28%) |
Jun 25, 2004 | 1.871 | 1.890 | 1.871 | 1.890 | 22,007 | -0.00(-0.07%) |
Jun 24, 2004 | 1.871 | 1.891 | 1.871 | 1.891 | 40,220 | +0.03(+1.63%) |
Jun 23, 2004 | 1.865 | 1.865 | 1.861 | 1.861 | 7,588 | -0.00(-0.14%) |
Jun 22, 2004 | 1.863 | 1.863 | 1.863 | 1.863 | 758 | -0.00(-0.21%) |
Jun 21, 2004 | 1.884 | 1.891 | 1.867 | 1.867 | 21,248 | -0.00(-0.21%) |
Jun 18, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 1,517 | -0.00(-0.21%) |
Jun 17, 2004 | 1.883 | 1.883 | 1.875 | 1.875 | 15,177 | -0.01(-0.49%) |
Jun 16, 2004 | 1.884 | 1.884 | 1.884 | 1.884 | 5,312 | -0.01(-0.69%) |
Jun 15, 2004 | 1.895 | 1.898 | 1.886 | 1.898 | 11,383 | +0.01(+0.49%) |
Jun 14, 2004 | 1.891 | 1.891 | 1.888 | 1.888 | 15,177 | -0.01(-0.56%) |
Jun 10, 2004 | 1.911 | 1.911 | 1.899 | 1.899 | 7,588 | -0.03(-1.30%) |
Jun 09, 2004 | 1.924 | 1.924 | 1.924 | 1.924 | 9,865 | -0.01(-0.75%) |
Jun 08, 2004 | 1.938 | 1.938 | 1.938 | 1.938 | 1,517 | +0.01(+0.75%) |
Jun 07, 2004 | 1.894 | 1.924 | 1.894 | 1.924 | 18,212 | +0.03(+1.53%) |
Jun 04, 2004 | 1.895 | 1.895 | 1.895 | 1.895 | 1,517 | -0.02(-0.90%) |
Jun 03, 2004 | 1.911 | 1.912 | 1.911 | 1.912 | 29,595 | +0.01(+0.42%) |
Jun 02, 2004 | 1.905 | 1.913 | 1.904 | 1.904 | 59,950 | +0.00(+0.00%) |
Jun 01, 2004 | 1.898 | 1.904 | 1.898 | 1.904 | 25,042 | +0.01(+0.56%) |
May 28, 2004 | 1.874 | 1.894 | 1.874 | 1.894 | 38,702 | +0.02(+1.06%) |
May 27, 2004 | 1.878 | 1.884 | 1.873 | 1.874 | 50,085 | -0.00(-0.21%) |
May 26, 2004 | 1.878 | 1.878 | 1.876 | 1.878 | 50,844 | -0.01(-0.35%) |
May 25, 2004 | 1.887 | 1.891 | 1.876 | 1.884 | 40,978 | -0.01(-0.35%) |
May 24, 2004 | 1.884 | 1.936 | 1.878 | 1.891 | 75,128 | +0.00(+0.00%) |
May 21, 2004 | 1.867 | 1.891 | 1.867 | 1.891 | 31,113 | +0.03(+1.85%) |
May 20, 2004 | 1.850 | 1.870 | 1.850 | 1.857 | 61,468 | +0.02(+0.86%) |
May 19, 2004 | 1.828 | 1.841 | 1.825 | 1.841 | 62,986 | +0.02(+0.87%) |
May 18, 2004 | 1.788 | 1.825 | 1.788 | 1.825 | 147,220 | +0.03(+1.91%) |
May 17, 2004 | 1.779 | 1.791 | 1.779 | 1.791 | 50,844 | -0.00(-0.07%) |
May 14, 2004 | 1.784 | 1.799 | 1.772 | 1.792 | 55,397 | +0.01(+0.74%) |
May 13, 2004 | 1.783 | 1.796 | 1.779 | 1.779 | 35,666 | -0.02(-1.10%) |
May 12, 2004 | 1.805 | 1.815 | 1.799 | 1.799 | 21,248 | +0.00(+0.07%) |
May 11, 2004 | 1.799 | 1.804 | 1.779 | 1.797 | 51,603 | -0.00(-0.07%) |
May 10, 2004 | 1.878 | 1.878 | 1.799 | 1.799 | 125,213 | -0.10(-5.08%) |
May 07, 2004 | 1.891 | 1.902 | 1.884 | 1.895 | 28,837 | -0.02(-0.83%) |
May 06, 2004 | 1.896 | 1.911 | 1.880 | 1.911 | 43,255 | +0.00(+0.00%) |
May 05, 2004 | 1.900 | 1.911 | 1.900 | 1.911 | 5,312 | +0.00(+0.21%) |
May 04, 2004 | 1.902 | 1.907 | 1.902 | 1.907 | 13,659 | +0.01(+0.28%) |