Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.164 | 2.179 | 2.072 | 2.164 | 15,573 | +0.00(+0.00%) |
Jul 29, 2004 | 2.149 | 2.179 | 2.072 | 2.164 | 38,900 | +0.05(+2.17%) |
Jul 28, 2004 | 2.149 | 2.164 | 2.087 | 2.118 | 21,958 | +0.03(+1.47%) |
Jul 27, 2004 | 2.041 | 2.164 | 2.041 | 2.087 | 29,191 | -0.04(-2.09%) |
Jul 26, 2004 | 2.409 | 2.409 | 2.057 | 2.132 | 116,504 | -0.28(-11.53%) |
Jul 23, 2004 | 2.302 | 2.409 | 2.026 | 2.409 | 20,720 | +0.00(+0.00%) |
Jul 22, 2004 | 2.287 | 2.425 | 2.287 | 2.409 | 4,561 | +0.02(+0.64%) |
Jul 21, 2004 | 2.256 | 2.440 | 2.256 | 2.394 | 39,877 | +0.05(+1.96%) |
Jul 20, 2004 | 2.210 | 2.409 | 2.210 | 2.348 | 29,126 | +0.14(+6.25%) |
Jul 19, 2004 | 2.334 | 2.379 | 1.918 | 2.210 | 54,147 | -0.09(-4.00%) |
Jul 16, 2004 | 2.317 | 2.471 | 2.302 | 2.302 | 30,494 | -0.15(-6.25%) |
Jul 15, 2004 | 2.563 | 2.563 | 2.379 | 2.456 | 18,179 | -0.03(-1.23%) |
Jul 14, 2004 | 2.425 | 2.502 | 2.348 | 2.486 | 23,131 | +0.05(+1.95%) |
Jul 13, 2004 | 2.517 | 2.578 | 2.409 | 2.439 | 34,338 | -0.08(-3.05%) |
Jul 12, 2004 | 2.317 | 2.594 | 2.317 | 2.515 | 47,045 | +0.08(+3.08%) |
Jul 09, 2004 | 2.440 | 2.456 | 2.302 | 2.440 | 29,061 | +0.09(+3.92%) |
Jul 08, 2004 | 2.380 | 2.456 | 2.317 | 2.348 | 24,304 | -0.11(-4.38%) |
Jul 07, 2004 | 2.379 | 2.517 | 2.379 | 2.456 | 23,978 | +0.00(+0.00%) |
Jul 06, 2004 | 2.486 | 2.502 | 2.363 | 2.456 | 21,307 | -0.11(-4.19%) |
Jul 02, 2004 | 2.534 | 2.563 | 2.486 | 2.563 | 10,164 | +0.03(+1.21%) |
Jul 01, 2004 | 2.517 | 2.548 | 2.486 | 2.532 | 5,603 | -0.03(-1.20%) |
Jun 30, 2004 | 2.517 | 2.594 | 2.486 | 2.563 | 18,570 | +0.02(+0.60%) |
Jun 29, 2004 | 2.548 | 2.594 | 2.517 | 2.548 | 18,635 | -0.05(-1.78%) |
Jun 28, 2004 | 2.486 | 2.594 | 2.486 | 2.594 | 12,575 | +0.09(+3.68%) |
Jun 25, 2004 | 2.609 | 2.686 | 2.502 | 2.502 | 28,474 | -0.09(-3.55%) |
Jun 24, 2004 | 2.669 | 2.669 | 2.502 | 2.594 | 14,856 | +0.05(+1.81%) |
Jun 23, 2004 | 2.594 | 2.624 | 2.502 | 2.548 | 37,010 | -0.14(-5.14%) |
Jun 22, 2004 | 2.762 | 2.762 | 2.548 | 2.686 | 45,090 | +0.05(+1.74%) |
Jun 21, 2004 | 2.609 | 2.657 | 2.578 | 2.640 | 17,527 | +0.03(+1.18%) |
Jun 18, 2004 | 2.670 | 2.716 | 2.609 | 2.609 | 24,108 | -0.11(-3.95%) |
Jun 17, 2004 | 2.732 | 2.762 | 2.655 | 2.716 | 22,414 | -0.06(-2.21%) |
Jun 16, 2004 | 2.701 | 2.824 | 2.624 | 2.778 | 21,502 | +0.06(+2.26%) |
Jun 15, 2004 | 2.486 | 2.778 | 2.486 | 2.716 | 49,130 | +0.02(+0.57%) |
Jun 14, 2004 | 2.716 | 2.747 | 2.548 | 2.701 | 23,327 | -0.05(-1.68%) |
Jun 10, 2004 | 2.824 | 2.839 | 2.670 | 2.747 | 25,412 | +0.06(+2.29%) |
Jun 09, 2004 | 2.716 | 2.716 | 2.640 | 2.686 | 11,468 | +0.00(+0.06%) |
Jun 08, 2004 | 2.824 | 2.824 | 2.563 | 2.684 | 48,087 | -0.09(-3.37%) |
Jun 07, 2004 | 2.747 | 2.810 | 2.747 | 2.778 | 20,850 | +0.06(+2.26%) |
Jun 04, 2004 | 2.762 | 2.810 | 2.624 | 2.716 | 48,413 | +0.03(+1.14%) |
Jun 03, 2004 | 2.687 | 2.715 | 2.609 | 2.686 | 36,815 | -0.02(-0.57%) |
Jun 02, 2004 | 2.609 | 2.732 | 2.532 | 2.701 | 31,211 | +0.02(+0.57%) |
Jun 01, 2004 | 2.609 | 2.732 | 2.517 | 2.686 | 56,037 | +0.06(+2.34%) |
May 28, 2004 | 2.640 | 2.670 | 2.563 | 2.624 | 48,739 | +0.09(+3.64%) |
May 27, 2004 | 2.532 | 2.655 | 2.517 | 2.532 | 49,521 | +0.00(+0.00%) |
May 26, 2004 | 2.225 | 2.686 | 2.179 | 2.532 | 95,393 | +0.21(+9.27%) |
May 25, 2004 | 2.333 | 2.425 | 2.195 | 2.317 | 45,546 | +0.09(+4.14%) |
May 24, 2004 | 2.225 | 2.333 | 2.225 | 2.225 | 43,721 | -0.02(-0.69%) |
May 21, 2004 | 2.225 | 2.333 | 2.225 | 2.241 | 14,074 | -0.03(-1.35%) |
May 20, 2004 | 2.195 | 2.317 | 2.195 | 2.271 | 12,315 | +0.05(+2.07%) |
May 19, 2004 | 2.210 | 2.363 | 2.210 | 2.225 | 19,417 | -0.02(-0.69%) |
May 18, 2004 | 2.149 | 2.241 | 2.149 | 2.241 | 9,448 | +0.02(+0.69%) |
May 17, 2004 | 2.195 | 2.271 | 2.149 | 2.225 | 31,993 | -0.11(-4.61%) |
May 14, 2004 | 2.241 | 2.333 | 2.149 | 2.333 | 9,252 | +0.09(+4.11%) |
May 13, 2004 | 2.195 | 2.363 | 2.195 | 2.241 | 33,231 | +0.02(+0.83%) |
May 12, 2004 | 2.302 | 2.363 | 2.210 | 2.222 | 28,604 | -0.08(-3.47%) |
May 11, 2004 | 2.210 | 2.348 | 2.210 | 2.302 | 71,870 | +0.14(+6.38%) |
May 10, 2004 | 2.210 | 2.256 | 1.995 | 2.164 | 45,416 | -0.05(-2.08%) |
May 07, 2004 | 2.164 | 2.256 | 2.103 | 2.210 | 32,644 | -0.06(-2.64%) |
May 06, 2004 | 2.302 | 2.302 | 2.087 | 2.270 | 62,878 | -0.00(-0.07%) |
May 05, 2004 | 2.279 | 2.394 | 2.133 | 2.271 | 100,345 | -0.03(-1.33%) |
May 04, 2004 | 2.225 | 2.348 | 2.149 | 2.302 | 40,985 | +0.02(+0.67%) |