Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.301 | 2.301 | 2.301 | 2.301 | 100 | -0.01(-0.39%) |
Jul 29, 2004 | 2.340 | 2.340 | 2.310 | 2.310 | 5,100 | -0.03(-1.28%) |
Jul 28, 2004 | 2.270 | 2.360 | 2.230 | 2.340 | 19,900 | +0.09(+4.00%) |
Jul 27, 2004 | 2.270 | 2.280 | 2.110 | 2.250 | 9,600 | -0.06(-2.60%) |
Jul 26, 2004 | 2.260 | 2.310 | 2.260 | 2.310 | 3,100 | +0.02(+0.87%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.090 | 2.290 | 6,300 | -0.01(-0.43%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | -0.02(-0.86%) |
Jul 21, 2004 | 2.310 | 2.449 | 2.300 | 2.320 | 1,600 | -0.04(-1.69%) |
Jul 20, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.350 | 2.360 | 2.350 | 2.360 | 2,300 | +0.00(+0.00%) |
Jul 16, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 200 | -0.03(-1.26%) |
Jul 13, 2004 | 2.360 | 2.390 | 2.360 | 2.390 | 4,200 | +0.03(+1.23%) |
Jul 12, 2004 | 2.360 | 2.361 | 2.360 | 2.361 | 1,200 | -0.10(-4.02%) |
Jul 09, 2004 | 2.300 | 2.460 | 2.300 | 2.460 | 700 | +0.01(+0.41%) |
Jul 08, 2004 | 2.500 | 2.500 | 2.380 | 2.450 | 3,100 | -0.02(-0.81%) |
Jul 07, 2004 | 2.490 | 2.490 | 2.380 | 2.470 | 2,300 | +0.11(+4.66%) |
Jul 06, 2004 | 2.390 | 2.501 | 2.360 | 2.360 | 5,600 | -0.14(-5.60%) |
Jul 02, 2004 | 2.460 | 2.500 | 2.460 | 2.500 | 4,600 | +0.08(+3.26%) |
Jul 01, 2004 | 2.390 | 2.500 | 2.390 | 2.421 | 700 | -0.03(-1.18%) |
Jun 30, 2004 | 2.390 | 2.540 | 2.390 | 2.450 | 4,300 | +0.09(+3.81%) |
Jun 29, 2004 | 2.390 | 2.480 | 2.360 | 2.360 | 2,600 | -0.06(-2.48%) |
Jun 28, 2004 | 2.390 | 2.480 | 2.390 | 2.420 | 1,900 | -0.04(-1.63%) |
Jun 25, 2004 | 2.400 | 2.470 | 2.380 | 2.460 | 2,000 | -0.04(-1.60%) |
Jun 24, 2004 | 2.490 | 2.500 | 2.490 | 2.500 | 500 | +0.01(+0.40%) |
Jun 23, 2004 | 2.450 | 2.490 | 2.420 | 2.490 | 2,700 | +0.14(+5.96%) |
Jun 22, 2004 | 2.351 | 2.351 | 2.350 | 2.350 | 200 | -0.06(-2.49%) |
Jun 21, 2004 | 2.410 | 2.410 | 2.410 | 2.410 | 1,000 | -0.07(-2.78%) |
Jun 18, 2004 | 2.500 | 2.500 | 2.479 | 2.479 | 200 | -0.01(-0.44%) |
Jun 17, 2004 | 2.450 | 2.490 | 2.440 | 2.490 | 500 | +0.05(+2.05%) |
Jun 16, 2004 | 2.450 | 2.450 | 2.400 | 2.440 | 4,400 | +0.03(+1.24%) |
Jun 15, 2004 | 2.450 | 2.450 | 2.400 | 2.410 | 800 | +0.09(+3.88%) |
Jun 14, 2004 | 2.300 | 2.320 | 2.300 | 2.320 | 3,700 | +0.01(+0.43%) |
Jun 10, 2004 | 2.300 | 2.310 | 2.300 | 2.310 | 600 | +0.01(+0.43%) |
Jun 09, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 2.200 | 2.350 | 2.200 | 2.300 | 2,900 | -0.08(-3.36%) |
Jun 07, 2004 | 2.390 | 2.400 | 2.370 | 2.380 | 3,300 | +0.03(+1.28%) |
Jun 04, 2004 | 2.390 | 2.390 | 2.350 | 2.350 | 1,000 | -0.04(-1.63%) |
Jun 03, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 1,200 | +0.04(+1.66%) |
Jun 02, 2004 | 2.350 | 2.350 | 2.340 | 2.350 | 2,500 | -0.02(-0.84%) |
Jun 01, 2004 | 2.370 | 2.370 | 2.300 | 2.370 | 7,500 | -0.01(-0.42%) |
May 28, 2004 | 2.390 | 2.390 | 2.380 | 2.380 | 1,500 | +0.03(+1.28%) |
May 27, 2004 | 2.400 | 2.400 | 2.340 | 2.350 | 3,600 | -0.04(-1.63%) |
May 26, 2004 | 2.389 | 2.389 | 2.389 | 2.389 | 100 | +0.08(+3.42%) |
May 25, 2004 | 2.390 | 2.390 | 2.310 | 2.310 | 1,300 | -0.08(-3.31%) |
May 24, 2004 | 2.500 | 2.500 | 2.290 | 2.389 | 9,500 | -0.00(-0.04%) |
May 21, 2004 | 2.490 | 2.490 | 2.140 | 2.390 | 13,300 | +0.27(+12.74%) |
May 20, 2004 | 2.250 | 2.250 | 2.120 | 2.120 | 3,200 | -0.22(-9.40%) |
May 19, 2004 | 2.140 | 2.340 | 2.140 | 2.340 | 8,900 | +0.12(+5.41%) |
May 18, 2004 | 2.200 | 2.259 | 2.200 | 2.220 | 7,800 | +0.15(+7.25%) |
May 17, 2004 | 2.130 | 2.130 | 2.070 | 2.070 | 500 | -0.09(-4.12%) |
May 14, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.450 | 2.450 | 2.159 | 2.159 | 400 | +0.06(+2.81%) |
May 12, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.100 | 2.110 | 2.090 | 2.100 | 3,800 | -0.02(-0.94%) |
May 10, 2004 | 2.120 | 2.190 | 2.120 | 2.120 | 3,600 | -0.07(-3.20%) |
May 07, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.00(+0.00%) |
May 05, 2004 | 2.180 | 2.190 | 2.180 | 2.190 | 1,500 | -0.06(-2.67%) |
May 04, 2004 | 2.180 | 2.300 | 2.180 | 2.250 | 3,900 | +0.08(+3.69%) |