Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.961 | 2.008 | 1.887 | 1.961 | 14,788 | -0.07(-3.66%) |
Jul 29, 2004 | 2.000 | 2.036 | 1.863 | 2.036 | 88,728 | +0.04(+1.76%) |
Jul 28, 2004 | 2.024 | 2.141 | 2.000 | 2.000 | 15,043 | -0.06(-3.04%) |
Jul 27, 2004 | 2.004 | 2.134 | 2.004 | 2.063 | 21,417 | -0.00(-0.19%) |
Jul 26, 2004 | 2.141 | 2.247 | 2.067 | 2.067 | 16,572 | -0.05(-2.23%) |
Jul 23, 2004 | 2.039 | 2.126 | 2.039 | 2.114 | 16,827 | +0.07(+3.26%) |
Jul 22, 2004 | 2.118 | 2.118 | 1.938 | 2.047 | 81,334 | -0.02(-1.14%) |
Jul 21, 2004 | 2.181 | 2.181 | 2.071 | 2.071 | 22,437 | -0.09(-4.35%) |
Jul 20, 2004 | 2.247 | 2.255 | 2.118 | 2.165 | 47,168 | -0.09(-4.00%) |
Jul 19, 2004 | 2.259 | 2.263 | 2.255 | 2.255 | 9,688 | -0.01(-0.52%) |
Jul 16, 2004 | 2.247 | 2.287 | 2.247 | 2.267 | 8,158 | -0.01(-0.34%) |
Jul 15, 2004 | 2.240 | 2.349 | 2.240 | 2.275 | 23,966 | +0.03(+1.40%) |
Jul 14, 2004 | 2.204 | 2.259 | 2.204 | 2.243 | 17,592 | +0.01(+0.35%) |
Jul 13, 2004 | 2.255 | 2.338 | 2.212 | 2.236 | 69,861 | -0.03(-1.21%) |
Jul 12, 2004 | 2.224 | 2.349 | 2.177 | 2.263 | 97,142 | +0.16(+7.45%) |
Jul 09, 2004 | 1.996 | 2.149 | 1.996 | 2.106 | 56,347 | +0.06(+2.87%) |
Jul 08, 2004 | 2.094 | 2.098 | 2.047 | 2.047 | 35,695 | -0.05(-2.25%) |
Jul 07, 2004 | 2.114 | 2.165 | 2.090 | 2.094 | 34,675 | -0.01(-0.37%) |
Jul 06, 2004 | 2.149 | 2.177 | 2.087 | 2.102 | 36,460 | -0.09(-3.94%) |
Jul 02, 2004 | 2.169 | 2.255 | 2.169 | 2.189 | 11,728 | -0.02(-0.71%) |
Jul 01, 2004 | 2.094 | 2.236 | 2.090 | 2.204 | 25,751 | +0.12(+5.84%) |
Jun 30, 2004 | 2.083 | 2.138 | 2.083 | 2.083 | 20,142 | -0.00(-0.19%) |
Jun 29, 2004 | 2.098 | 2.149 | 2.087 | 2.087 | 11,983 | -0.01(-0.56%) |
Jun 28, 2004 | 2.196 | 2.196 | 2.098 | 2.098 | 27,281 | -0.06(-2.90%) |
Jun 25, 2004 | 2.216 | 2.251 | 2.141 | 2.161 | 24,221 | -0.01(-0.54%) |
Jun 24, 2004 | 2.341 | 2.341 | 2.130 | 2.173 | 139,722 | -0.02(-1.07%) |
Jun 23, 2004 | 2.118 | 2.338 | 2.098 | 2.196 | 463,530 | +0.27(+14.29%) |
Jun 22, 2004 | 1.926 | 1.926 | 1.922 | 1.922 | 5,099 | -0.00(-0.22%) |
Jun 21, 2004 | 1.961 | 1.961 | 1.907 | 1.926 | 2,804 | -0.03(-1.78%) |
Jun 18, 2004 | 1.879 | 1.961 | 1.879 | 1.961 | 7,649 | +0.07(+3.73%) |
Jun 17, 2004 | 1.855 | 1.941 | 1.816 | 1.890 | 10,708 | -0.01(-0.62%) |
Jun 16, 2004 | 1.883 | 1.914 | 1.828 | 1.902 | 7,649 | +0.02(+1.04%) |
Jun 15, 2004 | 1.938 | 1.938 | 1.816 | 1.883 | 23,202 | -0.04(-2.04%) |
Jun 14, 2004 | 1.941 | 1.953 | 1.812 | 1.922 | 11,728 | +0.00(+0.00%) |
Jun 10, 2004 | 1.945 | 1.945 | 1.906 | 1.922 | 3,824 | +0.04(+2.08%) |
Jun 09, 2004 | 1.957 | 1.961 | 1.883 | 1.883 | 36,205 | -0.08(-4.00%) |
Jun 08, 2004 | 1.926 | 1.961 | 1.875 | 1.961 | 5,354 | +0.08(+4.17%) |
Jun 07, 2004 | 1.812 | 1.961 | 1.812 | 1.883 | 6,629 | -0.07(-3.81%) |
Jun 04, 2004 | 1.777 | 1.961 | 1.777 | 1.957 | 13,513 | +0.04(+1.84%) |
Jun 03, 2004 | 1.879 | 1.961 | 1.840 | 1.922 | 9,943 | -0.03(-1.61%) |
Jun 02, 2004 | 1.851 | 1.957 | 1.851 | 1.953 | 8,158 | +0.05(+2.89%) |
Jun 01, 2004 | 1.890 | 1.961 | 1.887 | 1.898 | 8,158 | -0.07(-3.78%) |
May 28, 2004 | 1.867 | 1.981 | 1.867 | 1.973 | 5,099 | +0.03(+1.62%) |
May 27, 2004 | 1.863 | 1.945 | 1.828 | 1.941 | 16,827 | +0.04(+2.27%) |
May 26, 2004 | 1.824 | 1.898 | 1.734 | 1.898 | 28,301 | +0.07(+4.09%) |
May 25, 2004 | 1.593 | 1.824 | 1.593 | 1.824 | 23,711 | +0.10(+5.68%) |
May 24, 2004 | 1.652 | 1.726 | 1.581 | 1.726 | 9,433 | +0.01(+0.69%) |
May 21, 2004 | 1.714 | 1.714 | 1.671 | 1.714 | 6,374 | +0.04(+2.32%) |
May 20, 2004 | 1.592 | 1.714 | 1.592 | 1.675 | 13,768 | +0.07(+4.17%) |
May 19, 2004 | 1.659 | 1.667 | 1.573 | 1.608 | 24,731 | -0.01(-0.73%) |
May 18, 2004 | 1.530 | 1.726 | 1.510 | 1.620 | 11,983 | +0.03(+1.98%) |
May 17, 2004 | 1.530 | 1.690 | 1.522 | 1.588 | 14,533 | -0.00(-0.25%) |
May 14, 2004 | 1.541 | 1.686 | 1.518 | 1.592 | 53,798 | +0.02(+1.00%) |
May 13, 2004 | 1.612 | 1.617 | 1.510 | 1.577 | 26,771 | +0.01(+0.50%) |
May 12, 2004 | 1.651 | 1.651 | 1.475 | 1.569 | 22,692 | -0.07(-4.53%) |
May 11, 2004 | 1.608 | 1.647 | 1.581 | 1.643 | 15,043 | +0.04(+2.20%) |
May 10, 2004 | 1.647 | 1.698 | 1.581 | 1.608 | 19,377 | -0.08(-4.87%) |
May 07, 2004 | 1.651 | 1.824 | 1.651 | 1.690 | 13,003 | -0.10(-5.69%) |
May 06, 2004 | 1.702 | 1.804 | 1.651 | 1.792 | 31,615 | +0.05(+2.70%) |
May 05, 2004 | 1.647 | 1.777 | 1.647 | 1.745 | 30,596 | +0.02(+1.14%) |
May 04, 2004 | 1.596 | 1.765 | 1.596 | 1.726 | 57,112 | +0.08(+4.79%) |