Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.895 | 2.920 | 2.859 | 2.899 | 2,799,814 | +0.01(+0.43%) |
Jul 29, 2004 | 2.863 | 2.892 | 2.731 | 2.887 | 3,573,618 | +0.05(+1.65%) |
Jul 28, 2004 | 2.803 | 2.871 | 2.792 | 2.840 | 5,081,688 | +0.05(+1.84%) |
Jul 27, 2004 | 2.673 | 2.800 | 2.636 | 2.788 | 5,516,600 | +0.12(+4.62%) |
Jul 26, 2004 | 2.697 | 2.709 | 2.641 | 2.665 | 3,000,325 | -0.03(-1.08%) |
Jul 23, 2004 | 2.771 | 2.771 | 2.650 | 2.695 | 3,209,873 | -0.06(-2.09%) |
Jul 22, 2004 | 2.749 | 2.811 | 2.693 | 2.752 | 4,151,994 | -0.03(-1.05%) |
Jul 21, 2004 | 2.884 | 2.885 | 2.776 | 2.781 | 5,861,140 | -0.08(-2.78%) |
Jul 20, 2004 | 2.808 | 2.867 | 2.678 | 2.861 | 12,491,566 | +0.09(+3.23%) |
Jul 19, 2004 | 2.888 | 2.948 | 2.747 | 2.772 | 8,202,885 | -0.16(-5.41%) |
Jul 16, 2004 | 2.873 | 2.935 | 2.851 | 2.930 | 4,663,156 | +0.08(+2.70%) |
Jul 15, 2004 | 2.776 | 2.873 | 2.748 | 2.853 | 8,958,050 | +0.09(+3.10%) |
Jul 14, 2004 | 2.616 | 2.788 | 2.602 | 2.767 | 13,031,534 | +0.17(+6.58%) |
Jul 13, 2004 | 2.588 | 2.611 | 2.561 | 2.596 | 5,738,574 | +0.04(+1.70%) |
Jul 12, 2004 | 2.582 | 2.585 | 2.532 | 2.553 | 2,652,961 | -0.00(-0.17%) |
Jul 09, 2004 | 2.580 | 2.597 | 2.505 | 2.557 | 1,966,139 | -0.00(-0.03%) |
Jul 08, 2004 | 2.527 | 2.578 | 2.518 | 2.558 | 3,516,006 | -0.02(-0.76%) |
Jul 07, 2004 | 2.533 | 2.598 | 2.533 | 2.578 | 5,858,316 | +0.03(+1.36%) |
Jul 06, 2004 | 2.562 | 2.611 | 2.542 | 2.543 | 12,234,572 | +0.06(+2.50%) |
Jul 02, 2004 | 2.514 | 2.514 | 2.472 | 2.481 | 2,173,993 | -0.04(-1.65%) |
Jul 01, 2004 | 2.515 | 2.551 | 2.494 | 2.523 | 2,917,861 | -0.01(-0.45%) |
Jun 30, 2004 | 2.495 | 2.549 | 2.495 | 2.534 | 2,026,575 | +0.04(+1.49%) |
Jun 29, 2004 | 2.523 | 2.528 | 2.488 | 2.497 | 3,399,653 | +0.00(+0.00%) |
Jun 28, 2004 | 2.530 | 2.556 | 2.488 | 2.497 | 2,280,179 | -0.02(-0.98%) |
Jun 25, 2004 | 2.523 | 2.563 | 2.500 | 2.522 | 4,943,307 | -0.00(-0.18%) |
Jun 24, 2004 | 2.523 | 2.575 | 2.515 | 2.526 | 4,946,131 | +0.00(+0.18%) |
Jun 23, 2004 | 2.475 | 2.526 | 2.448 | 2.522 | 2,444,542 | +0.06(+2.48%) |
Jun 22, 2004 | 2.381 | 2.461 | 2.381 | 2.461 | 2,447,931 | +0.06(+2.66%) |
Jun 21, 2004 | 2.413 | 2.438 | 2.388 | 2.397 | 2,010,760 | -0.02(-0.62%) |
Jun 18, 2004 | 2.345 | 2.412 | 2.316 | 2.412 | 4,135,614 | +0.04(+1.83%) |
Jun 17, 2004 | 2.355 | 2.372 | 2.333 | 2.369 | 2,945,537 | +0.03(+1.17%) |
Jun 16, 2004 | 2.369 | 2.381 | 2.329 | 2.341 | 3,046,075 | -0.04(-1.67%) |
Jun 15, 2004 | 2.337 | 2.429 | 2.333 | 2.381 | 6,187,606 | +0.05(+2.36%) |
Jun 14, 2004 | 2.371 | 2.371 | 2.311 | 2.326 | 3,789,944 | -0.04(-1.65%) |
Jun 10, 2004 | 2.328 | 2.372 | 2.326 | 2.365 | 2,469,394 | +0.05(+2.02%) |
Jun 09, 2004 | 2.355 | 2.389 | 2.313 | 2.318 | 3,994,974 | -0.05(-2.31%) |
Jun 08, 2004 | 2.297 | 2.399 | 2.282 | 2.373 | 5,540,887 | +0.06(+2.60%) |
Jun 07, 2004 | 2.260 | 2.344 | 2.219 | 2.313 | 5,890,511 | +0.08(+3.81%) |
Jun 04, 2004 | 2.204 | 2.259 | 2.204 | 2.228 | 1,440,291 | +0.02(+0.68%) |
Jun 03, 2004 | 2.271 | 2.285 | 2.199 | 2.213 | 1,288,919 | -0.06(-2.57%) |
Jun 02, 2004 | 2.293 | 2.301 | 2.233 | 2.272 | 1,360,087 | -0.02(-0.70%) |
Jun 01, 2004 | 2.266 | 2.302 | 2.252 | 2.287 | 2,796,425 | +0.02(+0.94%) |
May 28, 2004 | 2.266 | 2.290 | 2.240 | 2.266 | 1,556,644 | -0.01(-0.58%) |
May 27, 2004 | 2.279 | 2.293 | 2.256 | 2.279 | 2,661,433 | +0.02(+0.94%) |
May 26, 2004 | 2.296 | 2.302 | 2.249 | 2.258 | 2,500,459 | -0.03(-1.51%) |
May 25, 2004 | 2.199 | 2.298 | 2.186 | 2.293 | 4,344,597 | +0.08(+3.60%) |
May 24, 2004 | 2.198 | 2.240 | 2.185 | 2.213 | 5,976,363 | +0.02(+0.81%) |
May 21, 2004 | 2.257 | 2.262 | 2.177 | 2.195 | 3,427,329 | -0.05(-2.02%) |
May 20, 2004 | 2.094 | 2.249 | 2.061 | 2.241 | 10,808,401 | +0.14(+6.75%) |
May 19, 2004 | 2.063 | 2.130 | 2.052 | 2.099 | 6,921,873 | +0.05(+2.46%) |
May 18, 2004 | 1.841 | 2.048 | 1.841 | 2.048 | 6,638,333 | +0.20(+10.56%) |
May 17, 2004 | 1.880 | 1.903 | 1.839 | 1.853 | 4,139,568 | -0.06(-3.33%) |
May 14, 2004 | 1.925 | 1.951 | 1.889 | 1.917 | 1,936,768 | -0.03(-1.46%) |
May 13, 2004 | 1.951 | 1.954 | 1.921 | 1.945 | 2,591,395 | +0.00(+0.05%) |
May 12, 2004 | 1.963 | 1.963 | 1.896 | 1.944 | 3,952,612 | -0.03(-1.35%) |
May 11, 2004 | 1.966 | 2.009 | 1.940 | 1.971 | 1,900,620 | +0.03(+1.64%) |
May 10, 2004 | 1.950 | 1.977 | 1.913 | 1.939 | 6,559,258 | -0.05(-2.28%) |
May 07, 2004 | 2.031 | 2.102 | 1.979 | 1.984 | 5,988,789 | -0.12(-5.60%) |
May 06, 2004 | 2.120 | 2.132 | 2.057 | 2.102 | 2,712,832 | -0.04(-1.94%) |
May 05, 2004 | 2.174 | 2.184 | 2.113 | 2.143 | 2,310,679 | -0.01(-0.41%) |
May 04, 2004 | 2.066 | 2.191 | 2.066 | 2.152 | 4,601,026 | +0.06(+3.10%) |