Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.910 | 2.960 | 2.889 | 2.931 | 4,689,600 | +0.02(+0.72%) |
Jul 29, 2004 | 2.877 | 2.930 | 2.873 | 2.910 | 7,614,000 | +0.04(+1.36%) |
Jul 28, 2004 | 2.804 | 2.897 | 2.804 | 2.871 | 22,503,600 | +0.11(+4.14%) |
Jul 27, 2004 | 2.731 | 2.795 | 2.730 | 2.757 | 8,144,400 | +0.03(+0.95%) |
Jul 26, 2004 | 2.785 | 2.787 | 2.714 | 2.731 | 3,914,400 | -0.05(-1.97%) |
Jul 23, 2004 | 2.808 | 2.829 | 2.782 | 2.786 | 6,196,800 | -0.02(-0.65%) |
Jul 22, 2004 | 2.800 | 2.828 | 2.765 | 2.804 | 3,572,400 | +0.00(+0.15%) |
Jul 21, 2004 | 2.810 | 2.857 | 2.799 | 2.800 | 4,040,400 | -0.00(-0.06%) |
Jul 20, 2004 | 2.813 | 2.826 | 2.792 | 2.802 | 5,692,800 | -0.00(-0.12%) |
Jul 19, 2004 | 2.787 | 2.823 | 2.786 | 2.805 | 5,274,000 | +0.03(+1.17%) |
Jul 16, 2004 | 2.808 | 2.831 | 2.772 | 2.772 | 4,330,800 | -0.03(-1.19%) |
Jul 15, 2004 | 2.773 | 2.822 | 2.766 | 2.806 | 4,338,000 | +0.02(+0.90%) |
Jul 14, 2004 | 2.743 | 2.815 | 2.737 | 2.781 | 4,070,400 | +0.03(+1.09%) |
Jul 13, 2004 | 2.756 | 2.775 | 2.740 | 2.751 | 2,526,000 | -0.02(-0.60%) |
Jul 12, 2004 | 2.771 | 2.783 | 2.733 | 2.768 | 6,804,000 | +0.01(+0.30%) |
Jul 09, 2004 | 2.802 | 2.808 | 2.730 | 2.759 | 7,695,600 | -0.03(-1.22%) |
Jul 08, 2004 | 2.833 | 2.833 | 2.783 | 2.793 | 5,533,200 | -0.04(-1.35%) |
Jul 07, 2004 | 2.811 | 2.855 | 2.811 | 2.832 | 5,674,800 | +0.03(+0.98%) |
Jul 06, 2004 | 2.823 | 2.828 | 2.786 | 2.804 | 7,309,200 | -0.02(-0.56%) |
Jul 02, 2004 | 2.856 | 2.858 | 2.792 | 2.820 | 9,850,800 | -0.03(-0.97%) |
Jul 01, 2004 | 2.911 | 2.913 | 2.842 | 2.848 | 7,819,200 | -0.06(-1.95%) |
Jun 30, 2004 | 2.928 | 2.928 | 2.891 | 2.904 | 8,036,400 | -0.02(-0.77%) |
Jun 29, 2004 | 2.870 | 2.936 | 2.870 | 2.927 | 6,510,000 | +0.05(+1.68%) |
Jun 28, 2004 | 2.915 | 2.925 | 2.873 | 2.878 | 6,141,600 | -0.04(-1.48%) |
Jun 25, 2004 | 2.917 | 2.942 | 2.915 | 2.922 | 7,431,600 | +0.01(+0.17%) |
Jun 24, 2004 | 2.975 | 2.992 | 2.842 | 2.917 | 28,467,600 | -0.09(-2.91%) |
Jun 23, 2004 | 2.992 | 3.010 | 2.957 | 3.004 | 1,981,200 | +0.01(+0.42%) |
Jun 22, 2004 | 2.970 | 2.992 | 2.948 | 2.992 | 2,823,600 | +0.03(+1.01%) |
Jun 21, 2004 | 2.963 | 3.002 | 2.955 | 2.962 | 4,728,000 | -0.01(-0.42%) |
Jun 18, 2004 | 2.962 | 2.995 | 2.956 | 2.974 | 5,130,000 | -0.00(-0.03%) |
Jun 17, 2004 | 2.958 | 2.992 | 2.947 | 2.975 | 3,676,800 | +0.01(+0.45%) |
Jun 16, 2004 | 3.000 | 3.014 | 2.950 | 2.962 | 4,885,200 | -0.04(-1.20%) |
Jun 15, 2004 | 2.989 | 3.033 | 2.989 | 2.998 | 3,418,800 | +0.01(+0.28%) |
Jun 14, 2004 | 2.992 | 3.006 | 2.986 | 2.989 | 2,473,200 | -0.01(-0.36%) |
Jun 10, 2004 | 3.000 | 3.017 | 2.994 | 3.000 | 3,256,800 | +0.01(+0.19%) |
Jun 09, 2004 | 3.041 | 3.046 | 2.987 | 2.994 | 5,469,600 | -0.04(-1.18%) |
Jun 08, 2004 | 3.010 | 3.036 | 2.970 | 3.030 | 4,754,400 | +0.02(+0.66%) |
Jun 07, 2004 | 3.006 | 3.020 | 2.987 | 3.010 | 6,163,200 | +0.01(+0.36%) |
Jun 04, 2004 | 3.008 | 3.013 | 2.983 | 2.999 | 3,769,200 | -0.00(-0.14%) |
Jun 03, 2004 | 3.042 | 3.042 | 3.001 | 3.003 | 3,114,000 | -0.04(-1.48%) |
Jun 02, 2004 | 3.040 | 3.064 | 3.022 | 3.048 | 5,376,000 | +0.02(+0.69%) |
Jun 01, 2004 | 3.033 | 3.059 | 2.983 | 3.027 | 5,516,400 | +0.01(+0.22%) |
May 28, 2004 | 3.032 | 3.033 | 2.999 | 3.021 | 4,897,200 | -0.01(-0.36%) |
May 27, 2004 | 2.978 | 3.032 | 2.977 | 3.032 | 5,378,400 | +0.05(+1.82%) |
May 26, 2004 | 2.943 | 2.987 | 2.925 | 2.978 | 2,792,400 | +0.03(+1.16%) |
May 25, 2004 | 2.925 | 2.944 | 2.892 | 2.943 | 6,436,800 | +0.00(+0.06%) |
May 24, 2004 | 2.968 | 2.974 | 2.931 | 2.942 | 4,246,800 | -0.02(-0.62%) |
May 21, 2004 | 2.947 | 2.966 | 2.933 | 2.960 | 5,806,800 | +0.01(+0.42%) |
May 20, 2004 | 2.943 | 2.982 | 2.937 | 2.947 | 9,169,200 | +0.00(+0.14%) |
May 19, 2004 | 2.904 | 2.950 | 2.902 | 2.943 | 4,977,600 | +0.05(+1.82%) |
May 18, 2004 | 2.904 | 2.910 | 2.875 | 2.891 | 4,198,800 | -0.01(-0.43%) |
May 17, 2004 | 2.915 | 2.915 | 2.884 | 2.903 | 6,631,200 | -0.02(-0.51%) |
May 14, 2004 | 2.904 | 2.941 | 2.900 | 2.918 | 3,242,400 | +0.01(+0.49%) |
May 13, 2004 | 2.863 | 2.917 | 2.862 | 2.904 | 5,324,400 | +0.04(+1.49%) |
May 12, 2004 | 2.833 | 2.873 | 2.788 | 2.862 | 5,703,600 | +0.02(+0.56%) |
May 11, 2004 | 2.836 | 2.861 | 2.823 | 2.846 | 3,974,400 | +0.03(+1.01%) |
May 10, 2004 | 2.888 | 2.888 | 2.812 | 2.817 | 4,635,600 | -0.08(-2.84%) |
May 07, 2004 | 2.933 | 2.942 | 2.891 | 2.900 | 4,660,800 | -0.04(-1.25%) |
May 06, 2004 | 2.921 | 2.947 | 2.878 | 2.937 | 4,810,800 | +0.02(+0.54%) |
May 05, 2004 | 2.883 | 2.948 | 2.883 | 2.921 | 6,519,600 | +0.03(+1.15%) |
May 04, 2004 | 2.883 | 2.913 | 2.830 | 2.888 | 5,139,600 | +0.00(+0.14%) |