Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.531 | 2.551 | 2.464 | 2.542 | 8,379,000 | +0.05(+1.82%) |
Jul 29, 2004 | 2.406 | 2.528 | 2.399 | 2.497 | 4,617,900 | +0.12(+4.95%) |
Jul 28, 2004 | 2.412 | 2.579 | 2.300 | 2.379 | 17,607,600 | -0.18(-6.91%) |
Jul 27, 2004 | 2.037 | 2.652 | 2.006 | 2.556 | 25,703,100 | +0.53(+25.96%) |
Jul 26, 2004 | 2.074 | 2.111 | 2.000 | 2.029 | 2,103,300 | -0.06(-3.08%) |
Jul 23, 2004 | 2.104 | 2.119 | 2.000 | 2.093 | 3,276,000 | -0.02(-0.89%) |
Jul 22, 2004 | 2.122 | 2.180 | 2.111 | 2.112 | 1,926,900 | -0.02(-0.89%) |
Jul 21, 2004 | 2.231 | 2.250 | 2.122 | 2.131 | 2,765,700 | -0.11(-5.05%) |
Jul 20, 2004 | 2.199 | 2.250 | 2.122 | 2.244 | 4,464,900 | +0.06(+2.80%) |
Jul 19, 2004 | 2.222 | 2.222 | 2.122 | 2.183 | 3,708,000 | -0.04(-1.80%) |
Jul 16, 2004 | 2.270 | 2.278 | 2.217 | 2.223 | 2,971,800 | -0.04(-1.72%) |
Jul 15, 2004 | 2.228 | 2.278 | 2.228 | 2.262 | 3,103,200 | +0.02(+1.04%) |
Jul 14, 2004 | 2.250 | 2.261 | 2.211 | 2.239 | 3,312,900 | +0.00(+0.10%) |
Jul 13, 2004 | 2.271 | 2.306 | 2.222 | 2.237 | 7,173,900 | +0.02(+0.80%) |
Jul 12, 2004 | 2.203 | 2.241 | 2.190 | 2.219 | 9,451,800 | +0.05(+2.52%) |
Jul 09, 2004 | 2.126 | 2.193 | 2.111 | 2.164 | 6,855,300 | +0.08(+3.62%) |
Jul 08, 2004 | 2.132 | 2.154 | 2.036 | 2.089 | 7,924,500 | +0.08(+3.98%) |
Jul 07, 2004 | 1.983 | 2.021 | 1.957 | 2.009 | 1,975,500 | +0.02(+1.01%) |
Jul 06, 2004 | 2.050 | 2.083 | 1.982 | 1.989 | 1,798,200 | -0.09(-4.12%) |
Jul 02, 2004 | 2.086 | 2.089 | 2.037 | 2.074 | 2,694,600 | -0.03(-1.22%) |
Jul 01, 2004 | 2.075 | 2.112 | 2.074 | 2.100 | 1,124,100 | -0.01(-0.53%) |
Jun 30, 2004 | 2.118 | 2.118 | 2.068 | 2.111 | 2,835,900 | +0.00(+0.05%) |
Jun 29, 2004 | 2.122 | 2.122 | 2.070 | 2.110 | 1,191,600 | +0.03(+1.28%) |
Jun 28, 2004 | 2.099 | 2.109 | 2.056 | 2.083 | 1,615,500 | +0.00(+0.05%) |
Jun 25, 2004 | 2.097 | 2.099 | 2.029 | 2.082 | 3,790,800 | -0.00(-0.05%) |
Jun 24, 2004 | 2.044 | 2.083 | 2.023 | 2.083 | 1,091,700 | +0.03(+1.57%) |
Jun 23, 2004 | 2.012 | 2.064 | 2.011 | 2.051 | 1,629,000 | +0.03(+1.26%) |
Jun 22, 2004 | 2.033 | 2.056 | 1.961 | 2.026 | 2,429,100 | +0.01(+0.39%) |
Jun 21, 2004 | 1.961 | 2.028 | 1.961 | 2.018 | 2,070,000 | +0.04(+1.85%) |
Jun 18, 2004 | 1.981 | 2.014 | 1.949 | 1.981 | 3,145,500 | -0.02(-0.78%) |
Jun 17, 2004 | 1.962 | 2.008 | 1.958 | 1.997 | 1,962,000 | +0.01(+0.39%) |
Jun 16, 2004 | 1.956 | 1.998 | 1.944 | 1.989 | 2,132,100 | +0.01(+0.62%) |
Jun 15, 2004 | 1.991 | 1.992 | 1.946 | 1.977 | 1,666,800 | +0.02(+1.08%) |
Jun 14, 2004 | 1.980 | 1.989 | 1.940 | 1.956 | 1,280,700 | -0.02(-0.79%) |
Jun 10, 2004 | 1.958 | 1.997 | 1.953 | 1.971 | 990,900 | -0.01(-0.62%) |
Jun 09, 2004 | 1.939 | 2.011 | 1.939 | 1.983 | 2,555,100 | +0.02(+0.79%) |
Jun 08, 2004 | 1.954 | 1.978 | 1.950 | 1.968 | 877,500 | -0.02(-0.90%) |
Jun 07, 2004 | 2.000 | 2.063 | 1.921 | 1.986 | 5,710,500 | +0.01(+0.45%) |
Jun 04, 2004 | 1.920 | 1.977 | 1.889 | 1.977 | 2,234,700 | +0.08(+4.28%) |
Jun 03, 2004 | 1.901 | 1.942 | 1.893 | 1.896 | 1,656,000 | -0.04(-1.95%) |
Jun 02, 2004 | 1.858 | 1.941 | 1.818 | 1.933 | 2,107,800 | +0.08(+4.50%) |
Jun 01, 2004 | 1.810 | 1.850 | 1.800 | 1.850 | 1,150,200 | +0.01(+0.66%) |
May 28, 2004 | 1.833 | 1.844 | 1.776 | 1.838 | 959,400 | -0.01(-0.66%) |
May 27, 2004 | 1.854 | 1.856 | 1.798 | 1.850 | 1,559,700 | -0.00(-0.18%) |
May 26, 2004 | 1.833 | 1.856 | 1.800 | 1.853 | 1,528,200 | +0.03(+1.46%) |
May 25, 2004 | 1.801 | 1.832 | 1.778 | 1.827 | 1,017,000 | +0.03(+1.80%) |
May 24, 2004 | 1.806 | 1.806 | 1.781 | 1.794 | 839,700 | +0.00(+0.12%) |
May 21, 2004 | 1.860 | 1.860 | 1.778 | 1.792 | 1,050,300 | -0.04(-2.30%) |
May 20, 2004 | 1.806 | 1.838 | 1.798 | 1.834 | 1,570,500 | +0.02(+0.92%) |
May 19, 2004 | 1.800 | 1.828 | 1.752 | 1.818 | 1,676,700 | +0.03(+1.49%) |
May 18, 2004 | 1.751 | 1.810 | 1.751 | 1.791 | 778,500 | +0.03(+1.70%) |
May 17, 2004 | 1.829 | 1.837 | 1.747 | 1.761 | 1,163,700 | -0.08(-4.17%) |
May 14, 2004 | 1.878 | 1.887 | 1.834 | 1.838 | 525,600 | -0.03(-1.66%) |
May 13, 2004 | 1.884 | 1.886 | 1.824 | 1.869 | 887,400 | +0.02(+1.20%) |
May 12, 2004 | 1.856 | 1.883 | 1.809 | 1.847 | 1,225,800 | -0.01(-0.48%) |
May 11, 2004 | 1.828 | 1.878 | 1.809 | 1.856 | 1,033,200 | +0.02(+1.34%) |
May 10, 2004 | 1.828 | 1.854 | 1.800 | 1.831 | 1,782,900 | -0.01(-0.72%) |
May 07, 2004 | 1.890 | 1.900 | 1.839 | 1.844 | 1,535,400 | -0.01(-0.42%) |
May 06, 2004 | 1.804 | 1.862 | 1.768 | 1.852 | 1,372,500 | +0.04(+2.08%) |
May 05, 2004 | 1.888 | 1.888 | 1.808 | 1.814 | 747,900 | -0.03(-1.44%) |
May 04, 2004 | 1.822 | 1.854 | 1.822 | 1.841 | 791,100 | +0.01(+0.48%) |