Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.870 | 1.997 | 1.829 | 1.851 | 5,030 | -0.02(-1.04%) |
Jul 29, 2004 | 1.928 | 1.948 | 1.821 | 1.870 | 9,137 | -0.10(-4.95%) |
Jul 28, 2004 | 1.987 | 2.036 | 1.948 | 1.967 | 8,624 | +0.01(+0.50%) |
Jul 27, 2004 | 2.133 | 2.143 | 1.928 | 1.958 | 15,811 | -0.12(-5.63%) |
Jul 26, 2004 | 2.123 | 2.143 | 2.075 | 2.075 | 3,798 | +0.01(+0.47%) |
Jul 23, 2004 | 2.075 | 2.114 | 2.026 | 2.065 | 8,521 | -0.01(-0.52%) |
Jul 22, 2004 | 2.065 | 2.094 | 2.045 | 2.076 | 6,365 | +0.03(+1.48%) |
Jul 21, 2004 | 2.133 | 2.162 | 1.948 | 2.045 | 20,945 | -0.09(-4.11%) |
Jul 20, 2004 | 2.162 | 2.162 | 1.967 | 2.133 | 61,705 | -0.09(-3.95%) |
Jul 19, 2004 | 2.250 | 2.357 | 2.075 | 2.221 | 37,680 | -0.03(-1.30%) |
Jul 16, 2004 | 2.328 | 2.406 | 2.250 | 2.250 | 4,722 | -0.22(-9.02%) |
Jul 15, 2004 | 2.532 | 2.532 | 2.318 | 2.473 | 11,704 | +0.05(+1.97%) |
Jul 14, 2004 | 2.610 | 2.678 | 2.299 | 2.425 | 37,064 | +0.01(+0.40%) |
Jul 13, 2004 | 2.863 | 2.863 | 2.308 | 2.415 | 12,320 | -0.10(-3.88%) |
Jul 12, 2004 | 2.990 | 3.000 | 2.386 | 2.513 | 74,539 | -0.14(-5.15%) |
Jul 09, 2004 | 2.143 | 3.068 | 2.143 | 2.649 | 222,285 | +0.51(+23.64%) |
Jul 08, 2004 | 2.289 | 2.289 | 2.114 | 2.143 | 27,824 | -0.11(-4.76%) |
Jul 07, 2004 | 2.191 | 2.532 | 2.114 | 2.250 | 73,821 | +0.12(+5.48%) |
Jul 06, 2004 | 2.143 | 2.152 | 2.114 | 2.133 | 15,092 | -0.02(-0.90%) |
Jul 02, 2004 | 2.143 | 2.152 | 2.143 | 2.152 | 1,129 | +0.02(+0.91%) |
Jul 01, 2004 | 2.182 | 2.201 | 2.114 | 2.133 | 3,285 | +0.04(+1.86%) |
Jun 30, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 513 | -0.04(-1.83%) |
Jun 29, 2004 | 2.221 | 2.299 | 2.123 | 2.133 | 13,244 | -0.09(-3.95%) |
Jun 28, 2004 | 2.260 | 2.318 | 2.191 | 2.221 | 11,499 | -0.09(-3.76%) |
Jun 25, 2004 | 2.425 | 2.425 | 2.307 | 2.307 | 1,540 | +0.05(+2.11%) |
Jun 24, 2004 | 2.250 | 2.269 | 2.250 | 2.260 | 6,057 | +0.01(+0.43%) |
Jun 23, 2004 | 2.318 | 2.318 | 2.250 | 2.250 | 1,848 | +0.00(+0.00%) |
Jun 22, 2004 | 2.523 | 2.523 | 2.250 | 2.250 | 24,846 | -0.08(-3.35%) |
Jun 21, 2004 | 2.230 | 2.523 | 2.152 | 2.328 | 78,030 | +0.19(+9.13%) |
Jun 18, 2004 | 2.055 | 2.191 | 2.055 | 2.133 | 11,293 | +0.07(+3.30%) |
Jun 17, 2004 | 1.958 | 2.133 | 1.958 | 2.065 | 10,267 | +0.04(+1.92%) |
Jun 16, 2004 | 2.026 | 2.026 | 2.026 | 2.026 | 7,803 | +0.00(+0.00%) |
Jun 15, 2004 | 2.006 | 2.065 | 1.997 | 2.026 | 16,940 | -0.01(-0.48%) |
Jun 14, 2004 | 2.094 | 2.094 | 2.036 | 2.036 | 31,520 | -0.04(-1.83%) |
Jun 10, 2004 | 2.143 | 2.182 | 1.958 | 2.074 | 13,450 | -0.13(-5.80%) |
Jun 09, 2004 | 2.211 | 2.260 | 2.201 | 2.201 | 4,722 | +0.06(+2.73%) |
Jun 08, 2004 | 2.143 | 2.172 | 2.123 | 2.143 | 15,298 | -0.08(-3.51%) |
Jun 07, 2004 | 2.308 | 2.308 | 2.104 | 2.221 | 9,959 | +0.03(+1.33%) |
Jun 04, 2004 | 2.104 | 2.191 | 2.104 | 2.191 | 6,776 | +0.04(+1.81%) |
Jun 03, 2004 | 2.338 | 2.338 | 2.152 | 2.152 | 6,879 | -0.14(-5.96%) |
Jun 02, 2004 | 2.278 | 2.308 | 2.240 | 2.289 | 7,495 | +0.13(+5.86%) |
Jun 01, 2004 | 2.308 | 2.357 | 2.104 | 2.162 | 21,663 | -0.19(-8.26%) |
May 28, 2004 | 2.260 | 2.357 | 2.260 | 2.357 | 7,392 | -0.05(-2.02%) |
May 27, 2004 | 2.541 | 2.542 | 2.299 | 2.406 | 13,450 | -0.10(-3.89%) |
May 26, 2004 | 2.531 | 2.562 | 2.474 | 2.503 | 10,369 | +0.02(+0.78%) |
May 25, 2004 | 2.542 | 2.542 | 2.367 | 2.484 | 35,421 | -0.10(-3.77%) |
May 24, 2004 | 2.542 | 2.610 | 2.532 | 2.581 | 24,435 | -0.01(-0.38%) |
May 21, 2004 | 2.562 | 2.708 | 2.532 | 2.591 | 22,279 | +0.00(+0.00%) |
May 20, 2004 | 2.912 | 2.912 | 2.532 | 2.591 | 126,491 | -0.23(-8.28%) |
May 19, 2004 | 3.954 | 3.974 | 2.776 | 2.825 | 289,329 | +0.88(+45.00%) |
May 14, 2004 | 2.005 | 2.036 | 1.938 | 1.948 | 22,485 | -0.06(-2.91%) |
May 13, 2004 | 2.006 | 2.006 | 1.997 | 2.006 | 410 | -0.03(-1.44%) |
May 12, 2004 | 1.899 | 2.036 | 1.890 | 2.036 | 3,901 | +0.05(+2.45%) |
May 11, 2004 | 1.899 | 2.016 | 1.899 | 1.987 | 1,232 | +0.08(+4.08%) |
May 10, 2004 | 2.006 | 2.026 | 1.841 | 1.909 | 4,414 | -0.14(-6.67%) |
May 07, 2004 | 2.036 | 2.084 | 1.831 | 2.045 | 3,388 | +0.00(+0.00%) |
May 06, 2004 | 2.045 | 2.045 | 2.045 | 2.045 | 102 | -0.10(-4.55%) |
May 05, 2004 | 2.065 | 2.143 | 1.578 | 2.143 | 5,646 | +0.03(+1.38%) |
May 04, 2004 | 2.114 | 2.114 | 2.114 | 2.114 | 410 | +0.07(+3.33%) |