Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.975 | 3.009 | 2.967 | 2.967 | 65,263 | +0.00(+0.00%) |
Jul 29, 2004 | 2.967 | 2.968 | 2.967 | 2.967 | 29,176 | +0.00(+0.00%) |
Jul 28, 2004 | 2.975 | 2.975 | 2.967 | 2.967 | 40,309 | +0.00(+0.00%) |
Jul 27, 2004 | 2.972 | 2.972 | 2.967 | 2.967 | 6,526 | +0.00(+0.00%) |
Jul 26, 2004 | 2.967 | 2.967 | 2.967 | 2.967 | 57,969 | +0.00(+0.00%) |
Jul 23, 2004 | 2.967 | 2.967 | 2.967 | 2.967 | 10,749 | -0.00(-0.01%) |
Jul 22, 2004 | 2.969 | 2.969 | 2.967 | 2.967 | 25,337 | +0.00(+0.00%) |
Jul 21, 2004 | 2.969 | 2.969 | 2.967 | 2.967 | 9,213 | -0.00(-0.08%) |
Jul 20, 2004 | 2.967 | 2.972 | 2.967 | 2.969 | 18,043 | +0.00(+0.00%) |
Jul 19, 2004 | 2.996 | 2.996 | 2.967 | 2.969 | 10,749 | -0.00(-0.09%) |
Jul 16, 2004 | 2.956 | 2.975 | 2.933 | 2.972 | 17,659 | +0.02(+0.62%) |
Jul 15, 2004 | 2.931 | 2.954 | 2.920 | 2.954 | 9,213 | -0.00(-0.09%) |
Jul 14, 2004 | 2.961 | 2.964 | 2.930 | 2.956 | 53,746 | -0.01(-0.18%) |
Jul 13, 2004 | 2.936 | 2.962 | 2.899 | 2.962 | 30,712 | +0.07(+2.52%) |
Jul 12, 2004 | 2.889 | 2.891 | 2.889 | 2.889 | 28,024 | -0.00(-0.09%) |
Jul 09, 2004 | 2.910 | 2.910 | 2.891 | 2.891 | 2,687 | -0.01(-0.36%) |
Jul 08, 2004 | 2.915 | 2.930 | 2.902 | 2.902 | 15,740 | -0.01(-0.44%) |
Jul 07, 2004 | 2.891 | 2.915 | 2.889 | 2.915 | 25,721 | +0.02(+0.80%) |
Jul 06, 2004 | 2.889 | 2.897 | 2.889 | 2.891 | 33,783 | +0.02(+0.63%) |
Jul 02, 2004 | 2.873 | 2.873 | 2.873 | 2.873 | 25,721 | +0.00(+0.00%) |
Jul 01, 2004 | 2.873 | 2.881 | 2.873 | 2.873 | 46,068 | -0.01(-0.36%) |
Jun 30, 2004 | 2.871 | 2.884 | 2.871 | 2.884 | 13,820 | -0.01(-0.18%) |
Jun 29, 2004 | 2.871 | 2.889 | 2.871 | 2.889 | 67,183 | +0.02(+0.73%) |
Jun 28, 2004 | 2.868 | 2.884 | 2.868 | 2.868 | 46,836 | +0.00(+0.00%) |
Jun 25, 2004 | 2.941 | 2.941 | 2.761 | 2.868 | 23,802 | -0.02(-0.72%) |
Jun 24, 2004 | 2.941 | 2.941 | 2.868 | 2.889 | 11,133 | -0.04(-1.33%) |
Jun 23, 2004 | 2.834 | 2.983 | 2.818 | 2.928 | 42,997 | +0.11(+3.88%) |
Jun 22, 2004 | 2.862 | 2.862 | 2.818 | 2.818 | 30,328 | -0.02(-0.73%) |
Jun 21, 2004 | 2.839 | 2.840 | 2.839 | 2.839 | 9,597 | -0.05(-1.71%) |
Jun 18, 2004 | 2.826 | 2.889 | 2.826 | 2.889 | 134,366 | +0.07(+2.50%) |
Jun 17, 2004 | 2.818 | 2.839 | 2.818 | 2.818 | 39,542 | +0.00(+0.00%) |
Jun 16, 2004 | 2.917 | 2.917 | 2.818 | 2.818 | 8,061 | -0.05(-1.64%) |
Jun 15, 2004 | 2.865 | 2.865 | 2.865 | 2.865 | 6,910 | +0.05(+1.76%) |
Jun 14, 2004 | 2.876 | 2.876 | 2.816 | 2.816 | 8,061 | -0.04(-1.55%) |
Jun 10, 2004 | 2.865 | 3.022 | 2.813 | 2.860 | 52,978 | +0.01(+0.28%) |
Jun 09, 2004 | 2.813 | 2.852 | 2.813 | 2.852 | 8,061 | +0.04(+1.38%) |
Jun 08, 2004 | 2.888 | 2.888 | 2.813 | 2.813 | 11,901 | +0.00(+0.00%) |
Jun 07, 2004 | 2.904 | 2.904 | 2.813 | 2.813 | 34,167 | +0.00(+0.00%) |
Jun 04, 2004 | 2.813 | 2.816 | 2.813 | 2.813 | 16,507 | +0.00(+0.00%) |
Jun 03, 2004 | 2.813 | 2.814 | 2.813 | 2.813 | 18,043 | +0.00(+0.00%) |
Jun 02, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 13,820 | +0.00(+0.00%) |
May 28, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.813 | 2.829 | 2.813 | 2.813 | 26,873 | -0.00(-0.01%) |
May 26, 2004 | 2.813 | 2.813 | 2.813 | 2.813 | 6,142 | +0.00(+0.00%) |
May 25, 2004 | 2.826 | 2.902 | 2.761 | 2.813 | 136,285 | -0.03(-0.91%) |
May 24, 2004 | 3.126 | 3.126 | 2.795 | 2.839 | 13,820 | +0.03(+1.02%) |
May 21, 2004 | 2.839 | 2.839 | 2.811 | 2.811 | 1,535 | +0.00(+0.00%) |
May 20, 2004 | 2.863 | 2.865 | 2.811 | 2.811 | 13,436 | +0.02(+0.84%) |
May 19, 2004 | 2.904 | 2.904 | 2.787 | 2.787 | 36,854 | -0.07(-2.55%) |
May 18, 2004 | 2.904 | 2.904 | 2.787 | 2.860 | 15,356 | +0.07(+2.62%) |
May 17, 2004 | 2.813 | 2.824 | 2.787 | 2.787 | 51,827 | -0.03(-0.93%) |
May 14, 2004 | 2.722 | 2.813 | 2.683 | 2.813 | 85,610 | +0.15(+5.68%) |
May 13, 2004 | 2.657 | 2.662 | 2.657 | 2.662 | 1,535 | +0.00(+0.09%) |
May 12, 2004 | 2.657 | 2.665 | 2.657 | 2.660 | 20,730 | -0.02(-0.57%) |
May 11, 2004 | 2.675 | 2.675 | 2.675 | 2.675 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.764 | 2.764 | 2.644 | 2.675 | 12,284 | +0.03(+1.08%) |
May 07, 2004 | 2.657 | 2.657 | 2.647 | 2.647 | 43,381 | +0.00(+0.10%) |
May 06, 2004 | 2.644 | 2.688 | 2.644 | 2.644 | 33,783 | -0.04(-1.46%) |
May 05, 2004 | 2.644 | 2.686 | 2.644 | 2.683 | 4,990 | -0.01(-0.48%) |
May 04, 2004 | 2.670 | 2.696 | 2.647 | 2.696 | 5,758 | +0.05(+1.97%) |