Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.813 | 2.999 | 2.813 | 2.965 | 526,400 | +0.13(+4.77%) |
Jul 29, 2004 | 2.709 | 2.869 | 2.696 | 2.830 | 693,200 | +0.22(+8.61%) |
Jul 28, 2004 | 2.707 | 2.707 | 2.569 | 2.606 | 233,600 | -0.11(-4.03%) |
Jul 27, 2004 | 2.617 | 2.731 | 2.600 | 2.715 | 167,600 | +0.10(+3.97%) |
Jul 26, 2004 | 2.611 | 2.664 | 2.607 | 2.611 | 208,000 | -0.01(-0.48%) |
Jul 23, 2004 | 2.672 | 2.703 | 2.609 | 2.624 | 217,200 | -0.05(-1.96%) |
Jul 22, 2004 | 2.694 | 2.706 | 2.587 | 2.676 | 409,200 | -0.02(-0.79%) |
Jul 21, 2004 | 2.778 | 2.781 | 2.697 | 2.697 | 254,000 | -0.07(-2.40%) |
Jul 20, 2004 | 2.772 | 2.797 | 2.754 | 2.764 | 232,000 | -0.01(-0.32%) |
Jul 19, 2004 | 2.773 | 2.811 | 2.770 | 2.772 | 156,800 | -0.00(-0.02%) |
Jul 16, 2004 | 2.791 | 2.814 | 2.771 | 2.773 | 382,800 | -0.03(-1.05%) |
Jul 15, 2004 | 2.816 | 2.868 | 2.798 | 2.803 | 363,200 | -0.05(-1.67%) |
Jul 14, 2004 | 2.851 | 2.879 | 2.813 | 2.850 | 162,400 | -0.02(-0.59%) |
Jul 13, 2004 | 2.864 | 2.886 | 2.855 | 2.867 | 264,400 | -0.02(-0.59%) |
Jul 12, 2004 | 2.808 | 2.926 | 2.807 | 2.884 | 527,600 | +0.06(+1.94%) |
Jul 09, 2004 | 2.776 | 2.843 | 2.776 | 2.829 | 163,200 | +0.04(+1.50%) |
Jul 08, 2004 | 2.819 | 2.828 | 2.776 | 2.787 | 361,600 | -0.03(-1.17%) |
Jul 07, 2004 | 2.815 | 2.851 | 2.813 | 2.820 | 263,600 | -0.00(-0.07%) |
Jul 06, 2004 | 2.856 | 2.864 | 2.797 | 2.822 | 370,400 | -0.03(-1.14%) |
Jul 02, 2004 | 2.874 | 2.882 | 2.838 | 2.854 | 159,600 | -0.03(-0.87%) |
Jul 01, 2004 | 2.922 | 2.950 | 2.879 | 2.879 | 297,200 | -0.06(-1.98%) |
Jun 30, 2004 | 2.885 | 2.938 | 2.861 | 2.938 | 317,600 | +0.03(+1.18%) |
Jun 29, 2004 | 2.885 | 2.925 | 2.885 | 2.903 | 446,400 | +0.01(+0.43%) |
Jun 28, 2004 | 2.935 | 2.936 | 2.886 | 2.891 | 524,400 | -0.10(-3.42%) |
Jun 25, 2004 | 2.900 | 2.994 | 2.847 | 2.993 | 781,600 | +0.06(+1.89%) |
Jun 24, 2004 | 2.929 | 2.944 | 2.901 | 2.938 | 402,000 | -0.01(-0.21%) |
Jun 23, 2004 | 2.844 | 2.947 | 2.837 | 2.944 | 256,400 | +0.08(+2.70%) |
Jun 22, 2004 | 2.861 | 2.879 | 2.808 | 2.866 | 444,000 | +0.00(+0.02%) |
Jun 21, 2004 | 2.913 | 2.913 | 2.861 | 2.866 | 270,800 | -0.03(-1.15%) |
Jun 18, 2004 | 2.829 | 2.912 | 2.819 | 2.899 | 612,000 | +0.06(+1.99%) |
Jun 17, 2004 | 2.836 | 2.871 | 2.811 | 2.842 | 370,000 | +0.03(+1.13%) |
Jun 16, 2004 | 2.824 | 2.852 | 2.786 | 2.811 | 423,600 | +0.01(+0.36%) |
Jun 15, 2004 | 2.639 | 2.812 | 2.639 | 2.801 | 428,000 | +0.16(+6.03%) |
Jun 14, 2004 | 2.695 | 2.708 | 2.640 | 2.641 | 187,200 | -0.09(-3.23%) |
Jun 10, 2004 | 2.695 | 2.759 | 2.695 | 2.729 | 294,800 | +0.03(+0.95%) |
Jun 09, 2004 | 2.729 | 2.750 | 2.702 | 2.704 | 149,200 | -0.03(-1.03%) |
Jun 08, 2004 | 2.733 | 2.756 | 2.723 | 2.732 | 252,000 | -0.02(-0.66%) |
Jun 07, 2004 | 2.701 | 2.762 | 2.701 | 2.750 | 386,800 | +0.02(+0.85%) |
Jun 04, 2004 | 2.717 | 2.772 | 2.704 | 2.727 | 340,400 | +0.04(+1.42%) |
Jun 03, 2004 | 2.761 | 2.766 | 2.678 | 2.689 | 243,200 | -0.04(-1.60%) |
Jun 02, 2004 | 2.723 | 2.781 | 2.705 | 2.732 | 216,800 | -0.01(-0.43%) |
Jun 01, 2004 | 2.673 | 2.748 | 2.673 | 2.744 | 330,000 | +0.05(+1.83%) |
May 28, 2004 | 2.731 | 2.734 | 2.681 | 2.695 | 227,600 | -0.03(-1.17%) |
May 27, 2004 | 2.672 | 2.729 | 2.663 | 2.727 | 301,600 | +0.03(+1.18%) |
May 26, 2004 | 2.674 | 2.723 | 2.603 | 2.695 | 590,800 | +0.07(+2.67%) |
May 25, 2004 | 2.513 | 2.625 | 2.469 | 2.625 | 545,600 | +0.11(+4.40%) |
May 24, 2004 | 2.488 | 2.532 | 2.457 | 2.514 | 504,000 | +0.01(+0.40%) |
May 21, 2004 | 2.472 | 2.504 | 2.456 | 2.504 | 280,800 | +0.03(+1.31%) |
May 20, 2004 | 2.436 | 2.483 | 2.425 | 2.472 | 396,000 | +0.03(+1.15%) |
May 19, 2004 | 2.388 | 2.470 | 2.376 | 2.444 | 490,800 | +0.06(+2.52%) |
May 18, 2004 | 2.409 | 2.436 | 2.366 | 2.384 | 249,600 | +0.01(+0.34%) |
May 17, 2004 | 2.416 | 2.419 | 2.333 | 2.376 | 267,200 | -0.07(-2.84%) |
May 14, 2004 | 2.442 | 2.487 | 2.414 | 2.445 | 302,800 | -0.02(-0.81%) |
May 13, 2004 | 2.487 | 2.502 | 2.453 | 2.465 | 208,000 | -0.04(-1.42%) |
May 12, 2004 | 2.408 | 2.501 | 2.374 | 2.501 | 272,800 | +0.07(+2.69%) |
May 11, 2004 | 2.401 | 2.438 | 2.382 | 2.435 | 276,800 | +0.04(+1.83%) |
May 10, 2004 | 2.362 | 2.424 | 2.256 | 2.391 | 474,400 | +0.03(+1.08%) |
May 07, 2004 | 2.349 | 2.394 | 2.328 | 2.366 | 393,200 | +0.01(+0.64%) |
May 06, 2004 | 2.354 | 2.375 | 2.349 | 2.351 | 659,200 | -0.02(-1.03%) |
May 05, 2004 | 2.375 | 2.393 | 2.362 | 2.375 | 878,400 | +0.00(+0.00%) |
May 04, 2004 | 2.469 | 2.545 | 2.349 | 2.375 | 784,800 | +0.10(+4.45%) |