Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.572 | 2.671 | 2.572 | 2.609 | 2,678 | +0.04(+1.39%) |
Jul 29, 2004 | 2.536 | 2.644 | 2.536 | 2.573 | 2,566 | -0.07(-2.68%) |
Jul 28, 2004 | 2.509 | 2.644 | 2.509 | 2.644 | 334 | -0.03(-1.01%) |
Jul 27, 2004 | 2.545 | 2.671 | 2.545 | 2.671 | 2,901 | +0.03(+1.02%) |
Jul 26, 2004 | 2.590 | 2.671 | 2.443 | 2.644 | 18,969 | +0.13(+5.36%) |
Jul 23, 2004 | 2.563 | 2.563 | 2.384 | 2.509 | 6,025 | +0.04(+1.45%) |
Jul 22, 2004 | 2.482 | 2.590 | 2.473 | 2.473 | 3,682 | -0.10(-3.83%) |
Jul 21, 2004 | 2.671 | 2.671 | 2.473 | 2.572 | 12,832 | -0.05(-2.05%) |
Jul 20, 2004 | 2.518 | 2.635 | 2.518 | 2.626 | 5,356 | +0.03(+1.03%) |
Jul 19, 2004 | 2.545 | 2.671 | 2.545 | 2.599 | 5,579 | +0.00(+0.00%) |
Jul 16, 2004 | 2.500 | 2.599 | 2.447 | 2.599 | 5,579 | +0.22(+9.43%) |
Jul 15, 2004 | 2.339 | 2.545 | 2.339 | 2.375 | 2,566 | -0.04(-1.49%) |
Jul 14, 2004 | 2.671 | 2.671 | 2.366 | 2.411 | 7,811 | -0.16(-6.27%) |
Jul 13, 2004 | 2.671 | 2.671 | 2.491 | 2.572 | 1,115 | -0.01(-0.35%) |
Jul 12, 2004 | 2.680 | 2.680 | 2.509 | 2.581 | 2,343 | +0.03(+1.37%) |
Jul 09, 2004 | 2.680 | 2.680 | 2.500 | 2.546 | 1,785 | +0.01(+0.39%) |
Jul 08, 2004 | 2.464 | 2.680 | 2.464 | 2.536 | 4,128 | -0.15(-5.67%) |
Jul 07, 2004 | 2.733 | 2.733 | 2.688 | 2.688 | 15,845 | -0.02(-0.66%) |
Jul 06, 2004 | 2.464 | 2.760 | 2.455 | 2.706 | 16,738 | +0.27(+11.03%) |
Jul 02, 2004 | 2.447 | 2.455 | 2.366 | 2.438 | 6,248 | +0.05(+2.26%) |
Jul 01, 2004 | 2.429 | 2.482 | 2.339 | 2.384 | 8,369 | -0.09(-3.62%) |
Jun 30, 2004 | 2.616 | 2.616 | 2.240 | 2.473 | 24,437 | -0.10(-3.83%) |
Jun 29, 2004 | 2.366 | 2.635 | 2.366 | 2.572 | 3,012 | +0.15(+6.30%) |
Jun 28, 2004 | 2.393 | 2.500 | 2.366 | 2.420 | 12,944 | +0.03(+1.12%) |
Jun 25, 2004 | 2.339 | 2.644 | 2.249 | 2.393 | 26,557 | -0.07(-2.91%) |
Jun 24, 2004 | 2.285 | 2.518 | 2.285 | 2.464 | 2,901 | +0.01(+0.36%) |
Jun 23, 2004 | 2.285 | 2.509 | 2.285 | 2.455 | 4,463 | +0.06(+2.58%) |
Jun 22, 2004 | 2.394 | 2.394 | 2.394 | 2.394 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 2.366 | 2.509 | 2.366 | 2.394 | 3,124 | +0.05(+2.34%) |
Jun 18, 2004 | 2.375 | 2.464 | 2.339 | 2.339 | 11,158 | -0.07(-2.97%) |
Jun 17, 2004 | 2.384 | 2.455 | 2.384 | 2.411 | 2,678 | -0.04(-1.82%) |
Jun 16, 2004 | 2.366 | 2.464 | 2.366 | 2.455 | 2,678 | +0.11(+4.58%) |
Jun 15, 2004 | 2.384 | 2.438 | 2.348 | 2.348 | 3,236 | -0.08(-3.32%) |
Jun 14, 2004 | 2.464 | 2.518 | 2.429 | 2.429 | 1,896 | -0.04(-1.45%) |
Jun 10, 2004 | 2.473 | 2.563 | 2.402 | 2.464 | 2,901 | -0.13(-4.84%) |
Jun 09, 2004 | 2.590 | 2.590 | 2.590 | 2.590 | 557 | +0.13(+5.47%) |
Jun 08, 2004 | 2.644 | 2.644 | 2.429 | 2.455 | 10,935 | -0.19(-7.12%) |
Jun 07, 2004 | 2.644 | 2.644 | 2.644 | 2.644 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 2.618 | 2.644 | 2.617 | 2.644 | 3,570 | +0.04(+1.72%) |
Jun 03, 2004 | 2.634 | 2.634 | 2.572 | 2.599 | 3,570 | +0.02(+0.69%) |
Jun 02, 2004 | 2.581 | 2.581 | 2.581 | 2.581 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 2.688 | 2.688 | 2.563 | 2.581 | 4,240 | -0.08(-3.03%) |
May 28, 2004 | 2.572 | 2.662 | 2.357 | 2.662 | 2,231 | +0.06(+2.41%) |
May 27, 2004 | 2.411 | 2.608 | 2.411 | 2.599 | 5,021 | -0.07(-2.65%) |
May 26, 2004 | 2.509 | 2.670 | 2.402 | 2.670 | 2,454 | +0.13(+5.27%) |
May 25, 2004 | 2.483 | 2.671 | 2.384 | 2.536 | 5,690 | +0.12(+4.81%) |
May 24, 2004 | 2.429 | 2.590 | 2.420 | 2.420 | 2,343 | -0.06(-2.53%) |
May 21, 2004 | 2.635 | 2.644 | 2.393 | 2.482 | 16,180 | -0.19(-7.05%) |
May 20, 2004 | 2.375 | 2.733 | 2.375 | 2.671 | 11,381 | +0.26(+10.78%) |
May 19, 2004 | 2.581 | 2.581 | 2.402 | 2.411 | 2,120 | -0.09(-3.58%) |
May 18, 2004 | 2.420 | 2.500 | 2.339 | 2.500 | 3,682 | +0.03(+1.09%) |
May 17, 2004 | 2.402 | 2.581 | 2.330 | 2.473 | 13,167 | +0.10(+4.15%) |
May 14, 2004 | 2.644 | 2.644 | 2.330 | 2.375 | 8,369 | +0.01(+0.38%) |
May 13, 2004 | 2.348 | 2.375 | 2.330 | 2.366 | 2,789 | +0.02(+0.84%) |
May 12, 2004 | 2.401 | 2.447 | 2.285 | 2.346 | 15,622 | -0.07(-3.04%) |
May 11, 2004 | 2.375 | 2.420 | 2.375 | 2.420 | 3,793 | -0.02(-0.74%) |
May 10, 2004 | 2.464 | 2.482 | 2.383 | 2.438 | 8,815 | -0.13(-4.90%) |
May 07, 2004 | 2.563 | 2.563 | 2.563 | 2.563 | 2,231 | +0.03(+1.06%) |
May 06, 2004 | 2.518 | 2.572 | 2.518 | 2.536 | 3,347 | -0.04(-1.39%) |
May 05, 2004 | 2.554 | 2.644 | 2.554 | 2.572 | 5,244 | +0.20(+8.30%) |
May 04, 2004 | 2.214 | 2.455 | 2.142 | 2.375 | 17,072 | +0.13(+6.00%) |