Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.706 | 1.706 | 1.678 | 1.679 | 2,412 | -0.01(-0.51%) |
Jul 29, 2004 | 1.859 | 1.859 | 1.687 | 1.687 | 1,363 | -0.09(-4.89%) |
Jul 28, 2004 | 1.764 | 1.774 | 1.764 | 1.774 | 314 | +0.03(+1.69%) |
Jul 27, 2004 | 1.707 | 1.754 | 1.706 | 1.745 | 5,035 | +0.06(+3.39%) |
Jul 26, 2004 | 1.687 | 1.716 | 1.687 | 1.687 | 6,188 | -0.03(-1.67%) |
Jul 23, 2004 | 1.773 | 1.821 | 1.716 | 1.716 | 9,650 | -0.06(-3.23%) |
Jul 22, 2004 | 1.811 | 1.812 | 1.621 | 1.773 | 16,573 | -0.04(-2.11%) |
Jul 21, 2004 | 1.811 | 1.811 | 1.811 | 1.811 | 2,832 | +0.02(+1.06%) |
Jul 20, 2004 | 1.792 | 1.840 | 1.792 | 1.792 | 7,133 | +0.02(+1.07%) |
Jul 19, 2004 | 1.773 | 1.773 | 1.773 | 1.773 | 2,097 | +0.00(+0.00%) |
Jul 16, 2004 | 1.811 | 1.811 | 1.621 | 1.773 | 18,252 | -0.04(-2.11%) |
Jul 15, 2004 | 1.897 | 1.907 | 1.811 | 1.811 | 8,286 | -0.01(-0.52%) |
Jul 14, 2004 | 1.811 | 1.830 | 1.811 | 1.821 | 23,601 | +0.01(+0.53%) |
Jul 13, 2004 | 1.811 | 1.811 | 1.811 | 1.811 | 9,860 | +0.00(+0.00%) |
Jul 12, 2004 | 1.773 | 1.811 | 1.764 | 1.811 | 7,342 | +0.04(+2.15%) |
Jul 09, 2004 | 1.783 | 1.783 | 1.773 | 1.773 | 6,398 | -0.04(-2.11%) |
Jul 08, 2004 | 1.783 | 1.822 | 1.783 | 1.811 | 314 | -0.03(-1.55%) |
Jul 07, 2004 | 1.821 | 1.868 | 1.811 | 1.840 | 1,048 | -0.02(-1.03%) |
Jul 06, 2004 | 1.859 | 1.859 | 1.811 | 1.859 | 10,489 | -0.05(-2.50%) |
Jul 02, 2004 | 1.811 | 1.907 | 1.811 | 1.907 | 2,622 | +0.05(+2.56%) |
Jul 01, 2004 | 1.773 | 1.926 | 1.773 | 1.859 | 2,727 | -0.03(-1.57%) |
Jun 30, 2004 | 1.830 | 1.889 | 1.830 | 1.889 | 944 | -0.02(-0.95%) |
Jun 29, 2004 | 1.907 | 1.916 | 1.811 | 1.907 | 7,447 | -0.01(-0.50%) |
Jun 28, 2004 | 2.002 | 2.002 | 1.907 | 1.916 | 3,146 | -0.08(-3.83%) |
Jun 25, 2004 | 2.002 | 2.002 | 1.992 | 1.992 | 1,888 | +0.08(+3.98%) |
Jun 24, 2004 | 1.917 | 1.917 | 1.916 | 1.916 | 314 | +0.01(+0.50%) |
Jun 23, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 1.859 | 2.097 | 1.773 | 1.907 | 2,202 | +0.05(+2.56%) |
Jun 21, 2004 | 1.897 | 2.050 | 1.811 | 1.859 | 2,832 | -0.15(-7.54%) |
Jun 18, 2004 | 2.012 | 2.040 | 2.002 | 2.011 | 1,783 | +0.01(+0.43%) |
Jun 17, 2004 | 2.154 | 2.154 | 2.002 | 2.002 | 1,468 | +0.00(+0.00%) |
Jun 16, 2004 | 2.097 | 2.154 | 1.897 | 2.002 | 17,832 | -0.09(-4.50%) |
Jun 15, 2004 | 1.973 | 2.097 | 1.945 | 2.096 | 19,510 | +0.17(+8.86%) |
Jun 14, 2004 | 2.097 | 2.097 | 1.869 | 1.926 | 48,042 | -0.17(-8.18%) |
Jun 10, 2004 | 2.059 | 2.097 | 2.050 | 2.097 | 15,210 | -0.04(-1.79%) |
Jun 09, 2004 | 2.097 | 2.135 | 2.097 | 2.135 | 4,615 | +0.04(+1.82%) |
Jun 08, 2004 | 2.162 | 2.212 | 2.097 | 2.097 | 16,783 | -0.14(-6.38%) |
Jun 07, 2004 | 2.097 | 2.259 | 2.097 | 2.240 | 25,489 | +0.13(+6.33%) |
Jun 04, 2004 | 2.145 | 2.145 | 2.107 | 2.107 | 2,727 | -0.02(-0.90%) |
Jun 03, 2004 | 2.078 | 2.135 | 2.050 | 2.126 | 10,175 | -0.03(-1.33%) |
Jun 02, 2004 | 2.097 | 2.154 | 2.050 | 2.154 | 3,776 | +0.10(+5.12%) |
Jun 01, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 1,888 | -0.01(-0.46%) |
May 28, 2004 | 2.059 | 2.060 | 2.050 | 2.059 | 7,447 | -0.01(-0.46%) |
May 27, 2004 | 2.097 | 2.097 | 2.050 | 2.069 | 9,440 | -0.02(-0.91%) |
May 26, 2004 | 2.050 | 2.097 | 2.050 | 2.088 | 8,706 | +0.00(+0.00%) |
May 25, 2004 | 2.059 | 2.088 | 2.059 | 2.088 | 2,517 | +0.00(+0.00%) |
May 24, 2004 | 2.078 | 2.088 | 2.050 | 2.088 | 20,769 | +0.00(+0.00%) |
May 21, 2004 | 2.097 | 2.154 | 2.088 | 2.088 | 4,090 | +0.01(+0.46%) |
May 20, 2004 | 2.088 | 2.126 | 2.078 | 2.078 | 6,923 | +0.00(+0.00%) |
May 19, 2004 | 1.926 | 2.145 | 1.926 | 2.078 | 49,511 | +0.01(+0.46%) |
May 18, 2004 | 2.069 | 2.069 | 2.069 | 2.069 | 1,363 | +0.07(+3.33%) |
May 17, 2004 | 1.945 | 2.097 | 1.945 | 2.002 | 12,063 | -0.07(-3.23%) |
May 14, 2004 | 2.174 | 2.174 | 2.069 | 2.069 | 35,035 | -0.01(-0.46%) |
May 13, 2004 | 2.097 | 2.097 | 1.907 | 2.078 | 59,896 | -0.02(-0.95%) |
May 12, 2004 | 2.050 | 2.098 | 2.050 | 2.098 | 629 | -0.04(-1.74%) |
May 11, 2004 | 2.193 | 2.193 | 2.098 | 2.135 | 2,097 | -0.05(-2.18%) |
May 10, 2004 | 2.116 | 2.383 | 2.088 | 2.183 | 22,867 | +0.19(+9.57%) |
May 07, 2004 | 1.992 | 1.992 | 1.992 | 1.992 | 2,412 | -0.13(-6.28%) |
May 06, 2004 | 2.040 | 2.126 | 2.021 | 2.126 | 7,867 | +0.09(+4.21%) |
May 05, 2004 | 1.908 | 2.145 | 1.908 | 2.040 | 22,867 | -0.07(-3.17%) |
May 04, 2004 | 2.135 | 2.135 | 1.954 | 2.107 | 5,454 | -0.03(-1.34%) |