Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.450 | 2.456 | 2.416 | 2.438 | 616,800 | -0.02(-0.76%) |
Jul 29, 2004 | 2.398 | 2.459 | 2.398 | 2.456 | 1,895,200 | +0.06(+2.42%) |
Jul 28, 2004 | 2.371 | 2.422 | 2.344 | 2.398 | 1,792,800 | +0.03(+1.13%) |
Jul 27, 2004 | 2.312 | 2.404 | 2.312 | 2.371 | 3,040,000 | +0.14(+6.27%) |
Jul 26, 2004 | 2.278 | 2.286 | 2.206 | 2.231 | 1,351,200 | -0.03(-1.38%) |
Jul 23, 2004 | 2.309 | 2.309 | 2.263 | 2.263 | 1,394,400 | -0.05(-2.06%) |
Jul 22, 2004 | 2.349 | 2.349 | 2.309 | 2.310 | 887,200 | -0.04(-1.68%) |
Jul 21, 2004 | 2.409 | 2.413 | 2.349 | 2.349 | 704,800 | -0.06(-2.46%) |
Jul 20, 2004 | 2.424 | 2.425 | 2.399 | 2.409 | 921,600 | -0.01(-0.36%) |
Jul 19, 2004 | 2.438 | 2.444 | 2.394 | 2.417 | 1,264,000 | -0.02(-0.85%) |
Jul 16, 2004 | 2.389 | 2.446 | 2.389 | 2.438 | 1,137,600 | +0.05(+2.09%) |
Jul 15, 2004 | 2.388 | 2.397 | 2.374 | 2.388 | 548,800 | -0.01(-0.29%) |
Jul 14, 2004 | 2.337 | 2.395 | 2.328 | 2.395 | 820,800 | +0.05(+2.08%) |
Jul 13, 2004 | 2.356 | 2.381 | 2.329 | 2.346 | 1,509,600 | -0.00(-0.19%) |
Jul 12, 2004 | 2.309 | 2.356 | 2.259 | 2.351 | 881,600 | +0.03(+1.13%) |
Jul 09, 2004 | 2.306 | 2.336 | 2.296 | 2.324 | 616,800 | +0.02(+0.92%) |
Jul 08, 2004 | 2.422 | 2.422 | 2.303 | 2.303 | 1,607,200 | -0.12(-5.15%) |
Jul 07, 2004 | 2.425 | 2.444 | 2.413 | 2.428 | 1,024,000 | +0.00(+0.08%) |
Jul 06, 2004 | 2.453 | 2.456 | 2.384 | 2.426 | 1,559,200 | -0.05(-2.14%) |
Jul 02, 2004 | 2.413 | 2.479 | 2.397 | 2.479 | 1,580,000 | +0.07(+2.77%) |
Jul 01, 2004 | 2.414 | 2.428 | 2.401 | 2.413 | 1,048,800 | +0.00(+0.13%) |
Jun 30, 2004 | 2.434 | 2.444 | 2.397 | 2.409 | 647,200 | -0.02(-0.82%) |
Jun 29, 2004 | 2.407 | 2.429 | 2.388 | 2.429 | 1,587,200 | +0.02(+0.96%) |
Jun 28, 2004 | 2.413 | 2.422 | 2.379 | 2.406 | 877,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.416 | 2.419 | 2.395 | 2.406 | 1,168,000 | -0.01(-0.41%) |
Jun 24, 2004 | 2.324 | 2.425 | 2.324 | 2.416 | 1,311,200 | +0.10(+4.23%) |
Jun 23, 2004 | 2.321 | 2.341 | 2.306 | 2.318 | 1,488,800 | -0.00(-0.13%) |
Jun 22, 2004 | 2.303 | 2.327 | 2.234 | 2.321 | 1,163,200 | +0.02(+0.79%) |
Jun 21, 2004 | 2.350 | 2.356 | 2.296 | 2.303 | 733,600 | -0.04(-1.63%) |
Jun 18, 2004 | 2.388 | 2.388 | 2.341 | 2.341 | 1,149,600 | -0.05(-1.94%) |
Jun 17, 2004 | 2.374 | 2.414 | 2.362 | 2.388 | 756,800 | +0.01(+0.53%) |
Jun 16, 2004 | 2.359 | 2.386 | 2.356 | 2.375 | 1,665,600 | +0.03(+1.20%) |
Jun 15, 2004 | 2.344 | 2.353 | 2.319 | 2.347 | 2,321,600 | +0.03(+1.49%) |
Jun 14, 2004 | 2.335 | 2.366 | 2.300 | 2.312 | 1,570,400 | -0.03(-1.10%) |
Jun 10, 2004 | 2.348 | 2.362 | 2.334 | 2.338 | 776,800 | -0.00(-0.16%) |
Jun 09, 2004 | 2.391 | 2.394 | 2.339 | 2.342 | 866,400 | -0.03(-1.11%) |
Jun 08, 2004 | 2.346 | 2.371 | 2.337 | 2.368 | 796,800 | +0.03(+1.36%) |
Jun 07, 2004 | 2.326 | 2.382 | 2.322 | 2.336 | 1,008,000 | +0.03(+1.14%) |
Jun 04, 2004 | 2.275 | 2.340 | 2.275 | 2.310 | 869,600 | +0.04(+1.99%) |
Jun 03, 2004 | 2.275 | 2.303 | 2.245 | 2.265 | 668,800 | -0.00(-0.17%) |
Jun 02, 2004 | 2.312 | 2.328 | 2.269 | 2.269 | 976,000 | -0.04(-1.63%) |
Jun 01, 2004 | 2.247 | 2.309 | 2.240 | 2.306 | 764,800 | +0.05(+2.36%) |
May 28, 2004 | 2.256 | 2.260 | 2.233 | 2.253 | 395,200 | -0.01(-0.30%) |
May 27, 2004 | 2.257 | 2.275 | 2.226 | 2.260 | 748,000 | +0.00(+0.17%) |
May 26, 2004 | 2.178 | 2.309 | 2.175 | 2.256 | 1,752,000 | +0.08(+3.44%) |
May 25, 2004 | 2.103 | 2.206 | 2.103 | 2.181 | 1,772,000 | +0.08(+3.71%) |
May 24, 2004 | 2.062 | 2.111 | 2.056 | 2.103 | 1,623,200 | +0.11(+5.52%) |
May 21, 2004 | 1.968 | 2.001 | 1.956 | 1.993 | 714,400 | +0.03(+1.62%) |
May 20, 2004 | 1.940 | 1.966 | 1.940 | 1.961 | 851,200 | +0.02(+1.10%) |
May 19, 2004 | 1.988 | 1.991 | 1.938 | 1.940 | 828,800 | -0.04(-2.08%) |
May 18, 2004 | 1.944 | 1.984 | 1.941 | 1.981 | 531,200 | +0.04(+2.26%) |
May 17, 2004 | 1.944 | 1.950 | 1.931 | 1.938 | 681,600 | -0.01(-0.42%) |
May 14, 2004 | 1.941 | 1.981 | 1.909 | 1.946 | 956,000 | -0.02(-0.86%) |
May 13, 2004 | 1.875 | 1.975 | 1.874 | 1.962 | 1,108,800 | +0.09(+4.67%) |
May 12, 2004 | 1.875 | 1.877 | 1.834 | 1.875 | 1,494,400 | +0.00(+0.00%) |
May 11, 2004 | 1.884 | 1.892 | 1.872 | 1.875 | 696,800 | -0.01(-0.40%) |
May 10, 2004 | 1.918 | 1.929 | 1.881 | 1.883 | 562,400 | -0.05(-2.68%) |
May 07, 2004 | 2.017 | 2.025 | 1.934 | 1.934 | 653,600 | -0.08(-4.09%) |
May 06, 2004 | 2.034 | 2.034 | 1.992 | 2.017 | 1,220,000 | -0.03(-1.47%) |
May 05, 2004 | 2.073 | 2.075 | 2.047 | 2.047 | 573,600 | -0.03(-1.27%) |
May 04, 2004 | 2.084 | 2.084 | 2.056 | 2.073 | 1,346,400 | -0.01(-0.39%) |