Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.03(-1.29%) |
Jul 29, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 300 | +0.03(+1.30%) |
Jul 27, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.00(+0.00%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | -0.01(-0.43%) |
Jul 21, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 300 | -0.09(-3.75%) |
Jul 19, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | -0.01(-0.41%) |
Jul 16, 2004 | 2.600 | 2.600 | 2.310 | 2.410 | 3,200 | -0.09(-3.60%) |
Jul 15, 2004 | 2.390 | 2.620 | 2.390 | 2.500 | 5,000 | +0.15(+6.43%) |
Jul 14, 2004 | 2.440 | 2.440 | 2.340 | 2.349 | 2,100 | -0.10(-4.12%) |
Jul 13, 2004 | 2.450 | 2.450 | 2.350 | 2.450 | 6,800 | -0.15(-5.77%) |
Jul 12, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 2.620 | 2.620 | 2.600 | 2.600 | 300 | -0.03(-1.14%) |
Jul 08, 2004 | 2.550 | 2.630 | 2.550 | 2.630 | 1,000 | -0.01(-0.38%) |
Jul 07, 2004 | 2.670 | 2.680 | 2.640 | 2.640 | 1,700 | -0.05(-1.86%) |
Jul 06, 2004 | 2.470 | 2.690 | 2.470 | 2.690 | 900 | -0.02(-0.74%) |
Jul 02, 2004 | 2.470 | 2.710 | 2.470 | 2.710 | 700 | +0.07(+2.65%) |
Jul 01, 2004 | 2.450 | 2.640 | 2.450 | 2.640 | 800 | +0.03(+1.15%) |
Jun 30, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 3,100 | -0.08(-2.97%) |
Jun 29, 2004 | 2.600 | 2.700 | 2.461 | 2.690 | 1,500 | +0.08(+3.07%) |
Jun 28, 2004 | 2.750 | 2.750 | 2.610 | 2.610 | 4,700 | -0.24(-8.42%) |
Jun 25, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 2,000 | -0.12(-4.04%) |
Jun 23, 2004 | 2.750 | 2.990 | 2.750 | 2.970 | 13,700 | -0.03(-1.00%) |
Jun 22, 2004 | 2.890 | 3.000 | 2.890 | 3.000 | 1,600 | +0.10(+3.45%) |
Jun 21, 2004 | 3.050 | 3.050 | 2.900 | 2.900 | 1,600 | -0.14(-4.61%) |
Jun 18, 2004 | 3.050 | 3.050 | 3.040 | 3.040 | 12,000 | -0.10(-3.18%) |
Jun 17, 2004 | 3.160 | 3.160 | 2.950 | 3.140 | 18,900 | -0.04(-1.26%) |
Jun 16, 2004 | 3.180 | 3.181 | 3.180 | 3.180 | 5,700 | +0.01(+0.32%) |
Jun 15, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.07(+2.26%) |
Jun 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.05(+1.64%) |
Jun 10, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,300 | -0.01(-0.33%) |
Jun 09, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.13(-4.08%) |
Jun 08, 2004 | 3.200 | 3.290 | 3.160 | 3.190 | 1,100 | -0.01(-0.31%) |
Jun 07, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 3,000 | -0.03(-0.93%) |
Jun 04, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 3.230 | 3.230 | 3.220 | 3.230 | 1,000 | +0.03(+0.94%) |
Jun 01, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
May 28, 2004 | 3.051 | 3.200 | 3.050 | 3.200 | 6,200 | +0.05(+1.59%) |
May 27, 2004 | 3.090 | 3.150 | 3.050 | 3.150 | 2,800 | -0.03(-0.94%) |
May 26, 2004 | 3.140 | 3.180 | 3.140 | 3.180 | 200 | +0.06(+1.92%) |
May 25, 2004 | 3.070 | 3.120 | 3.060 | 3.120 | 2,000 | -0.06(-1.89%) |
May 24, 2004 | 3.060 | 3.180 | 3.060 | 3.180 | 600 | +0.00(+0.00%) |
May 21, 2004 | 3.180 | 3.180 | 3.170 | 3.180 | 2,000 | +0.00(+0.00%) |
May 20, 2004 | 3.160 | 3.180 | 3.140 | 3.180 | 14,700 | +0.04(+1.27%) |
May 19, 2004 | 3.060 | 3.150 | 3.050 | 3.140 | 1,100 | -0.01(-0.32%) |
May 18, 2004 | 3.140 | 3.150 | 3.060 | 3.150 | 6,500 | +0.10(+3.28%) |
May 17, 2004 | 3.110 | 3.140 | 3.050 | 3.050 | 2,600 | -0.12(-3.79%) |
May 14, 2004 | 3.190 | 3.200 | 3.160 | 3.170 | 4,400 | +0.02(+0.63%) |
May 13, 2004 | 3.000 | 3.150 | 3.000 | 3.150 | 8,000 | +0.10(+3.28%) |
May 12, 2004 | 3.110 | 3.110 | 3.050 | 3.050 | 12,400 | -0.09(-2.87%) |
May 11, 2004 | 3.060 | 3.140 | 3.030 | 3.140 | 7,100 | -0.15(-4.56%) |
May 10, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
May 07, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) |
May 06, 2004 | 3.190 | 3.290 | 3.100 | 3.290 | 900 | -0.03(-0.90%) |
May 05, 2004 | 3.320 | 3.320 | 3.320 | 3.320 | 300 | +0.10(+3.11%) |
May 04, 2004 | 3.210 | 3.220 | 3.210 | 3.220 | 1,400 | +0.01(+0.31%) |