Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.131 | 2.131 | 2.027 | 2.027 | 219,134 | -0.13(-5.98%) |
Jul 29, 2004 | 2.198 | 2.198 | 2.150 | 2.156 | 298,914 | -0.05(-2.13%) |
Jul 28, 2004 | 2.201 | 2.206 | 2.186 | 2.202 | 311,865 | -0.01(-0.37%) |
Jul 27, 2004 | 2.194 | 2.213 | 2.178 | 2.211 | 291,143 | +0.02(+1.12%) |
Jul 26, 2004 | 2.176 | 2.191 | 2.163 | 2.186 | 41,443 | +0.02(+0.78%) |
Jul 23, 2004 | 2.198 | 2.199 | 2.164 | 2.169 | 156,450 | -0.06(-2.52%) |
Jul 22, 2004 | 2.182 | 2.231 | 2.182 | 2.225 | 512,350 | +0.14(+6.76%) |
Jul 21, 2004 | 2.139 | 2.154 | 2.084 | 2.084 | 438,269 | -0.00(-0.09%) |
Jul 20, 2004 | 2.080 | 2.086 | 2.068 | 2.086 | 622,177 | +0.01(+0.53%) |
Jul 19, 2004 | 2.108 | 2.108 | 2.065 | 2.075 | 127,440 | -0.04(-2.09%) |
Jul 16, 2004 | 2.135 | 2.135 | 2.093 | 2.119 | 219,134 | +0.01(+0.60%) |
Jul 15, 2004 | 2.088 | 2.107 | 2.087 | 2.107 | 137,283 | -0.00(-0.09%) |
Jul 14, 2004 | 2.149 | 2.149 | 2.106 | 2.109 | 489,556 | -0.05(-2.48%) |
Jul 13, 2004 | 2.190 | 2.190 | 2.136 | 2.162 | 138,319 | -0.05(-2.10%) |
Jul 12, 2004 | 2.208 | 2.219 | 2.196 | 2.209 | 72,008 | -0.01(-0.43%) |
Jul 09, 2004 | 2.208 | 2.222 | 2.197 | 2.218 | 55,431 | +0.00(+0.04%) |
Jul 08, 2004 | 2.196 | 2.237 | 2.191 | 2.217 | 316,010 | -0.00(-0.02%) |
Jul 07, 2004 | 2.215 | 2.226 | 2.212 | 2.218 | 76,671 | +0.05(+2.11%) |
Jul 06, 2004 | 2.238 | 2.238 | 2.172 | 2.172 | 162,667 | -0.06(-2.87%) |
Jul 02, 2004 | 2.246 | 2.264 | 2.232 | 2.236 | 81,333 | +0.02(+0.96%) |
Jul 01, 2004 | 2.244 | 2.254 | 2.208 | 2.215 | 52,841 | +0.01(+0.48%) |
Jun 30, 2004 | 2.211 | 2.211 | 2.187 | 2.204 | 141,427 | +0.03(+1.51%) |
Jun 29, 2004 | 2.193 | 2.196 | 2.161 | 2.172 | 125,367 | -0.05(-2.30%) |
Jun 28, 2004 | 2.232 | 2.249 | 2.205 | 2.223 | 71,490 | -0.01(-0.30%) |
Jun 25, 2004 | 2.249 | 2.256 | 2.221 | 2.230 | 106,200 | -0.04(-1.72%) |
Jun 24, 2004 | 2.274 | 2.292 | 2.261 | 2.269 | 73,563 | +0.04(+1.69%) |
Jun 23, 2004 | 2.228 | 2.238 | 2.191 | 2.231 | 120,705 | +0.01(+0.30%) |
Jun 22, 2004 | 2.194 | 2.226 | 2.191 | 2.224 | 77,707 | +0.04(+1.88%) |
Jun 21, 2004 | 2.211 | 2.215 | 2.181 | 2.183 | 68,382 | -0.06(-2.46%) |
Jun 18, 2004 | 2.226 | 2.247 | 2.220 | 2.238 | 93,766 | +0.01(+0.65%) |
Jun 17, 2004 | 2.221 | 2.238 | 2.217 | 2.224 | 259,024 | -0.00(-0.06%) |
Jun 16, 2004 | 2.231 | 2.242 | 2.220 | 2.225 | 46,106 | -0.02(-0.86%) |
Jun 15, 2004 | 2.261 | 2.267 | 2.222 | 2.244 | 87,550 | -0.04(-1.61%) |
Jun 14, 2004 | 2.288 | 2.313 | 2.278 | 2.281 | 96,875 | -0.08(-3.27%) |
Jun 10, 2004 | 2.335 | 2.364 | 2.333 | 2.358 | 98,947 | +0.05(+2.24%) |
Jun 09, 2004 | 2.365 | 2.376 | 2.302 | 2.307 | 177,690 | -0.06(-2.37%) |
Jun 08, 2004 | 2.365 | 2.379 | 2.353 | 2.363 | 96,357 | +0.01(+0.45%) |
Jun 07, 2004 | 2.339 | 2.362 | 2.323 | 2.352 | 185,461 | +0.05(+2.37%) |
Jun 04, 2004 | 2.297 | 2.306 | 2.287 | 2.298 | 119,669 | +0.03(+1.47%) |
Jun 03, 2004 | 2.248 | 2.285 | 2.230 | 2.264 | 194,786 | +0.04(+2.02%) |
Jun 02, 2004 | 2.236 | 2.236 | 2.208 | 2.219 | 63,202 | -0.02(-0.76%) |
Jun 01, 2004 | 2.217 | 2.236 | 2.202 | 2.236 | 69,936 | -0.00(-0.17%) |
May 28, 2004 | 2.249 | 2.254 | 2.222 | 2.240 | 95,839 | -0.07(-2.93%) |
May 27, 2004 | 2.258 | 2.316 | 2.258 | 2.308 | 139,873 | +0.10(+4.41%) |
May 26, 2004 | 2.208 | 2.217 | 2.195 | 2.210 | 128,994 | -0.03(-1.34%) |
May 25, 2004 | 2.216 | 2.246 | 2.200 | 2.240 | 107,236 | +0.03(+1.15%) |
May 24, 2004 | 2.208 | 2.215 | 2.195 | 2.215 | 61,129 | -0.00(-0.09%) |
May 21, 2004 | 2.220 | 2.220 | 2.203 | 2.216 | 128,994 | +0.07(+3.38%) |
May 20, 2004 | 2.172 | 2.172 | 2.139 | 2.144 | 55,949 | -0.03(-1.53%) |
May 19, 2004 | 2.172 | 2.208 | 2.170 | 2.177 | 72,526 | +0.04(+1.92%) |
May 18, 2004 | 2.141 | 2.150 | 2.119 | 2.136 | 102,055 | +0.04(+2.00%) |
May 17, 2004 | 2.112 | 2.115 | 2.093 | 2.094 | 52,322 | -0.03(-1.23%) |
May 14, 2004 | 2.114 | 2.125 | 2.110 | 2.120 | 46,106 | -0.00(-0.11%) |
May 13, 2004 | 2.129 | 2.135 | 2.108 | 2.123 | 89,104 | -0.01(-0.68%) |
May 12, 2004 | 2.149 | 2.152 | 2.091 | 2.137 | 425,836 | +0.06(+2.76%) |
May 11, 2004 | 2.080 | 2.097 | 2.064 | 2.080 | 247,627 | +0.00(+0.23%) |
May 10, 2004 | 2.080 | 2.092 | 2.061 | 2.075 | 254,362 | -0.03(-1.62%) |
May 07, 2004 | 2.126 | 2.133 | 2.097 | 2.109 | 180,799 | -0.02(-1.11%) |
May 06, 2004 | 2.145 | 2.151 | 2.116 | 2.133 | 216,544 | -0.02(-1.01%) |
May 05, 2004 | 2.148 | 2.188 | 2.144 | 2.155 | 143,499 | +0.02(+0.74%) |
May 04, 2004 | 2.144 | 2.160 | 2.119 | 2.139 | 62,165 | +0.03(+1.28%) |