Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.370 | 2.400 | 2.360 | 2.400 | 11,100 | -0.02(-0.79%) |
Jul 29, 2004 | 1.920 | 2.470 | 1.920 | 2.419 | 52,300 | +0.31(+14.64%) |
Jul 28, 2004 | 2.120 | 2.120 | 2.110 | 2.110 | 1,600 | -0.04(-1.86%) |
Jul 27, 2004 | 1.990 | 2.270 | 1.980 | 2.150 | 18,900 | +0.11(+5.44%) |
Jul 26, 2004 | 2.030 | 2.039 | 2.030 | 2.039 | 3,300 | +0.04(+1.95%) |
Jul 23, 2004 | 2.020 | 2.030 | 2.000 | 2.000 | 5,500 | +0.00(+0.00%) |
Jul 22, 2004 | 2.100 | 2.110 | 1.850 | 2.000 | 25,100 | -0.08(-3.89%) |
Jul 21, 2004 | 2.130 | 2.130 | 2.080 | 2.081 | 10,200 | -0.01(-0.43%) |
Jul 20, 2004 | 2.080 | 2.120 | 2.080 | 2.090 | 2,500 | +0.01(+0.48%) |
Jul 19, 2004 | 2.110 | 2.110 | 2.080 | 2.080 | 5,500 | -0.03(-1.47%) |
Jul 16, 2004 | 2.111 | 2.111 | 2.111 | 2.111 | 200 | +0.00(+0.00%) |
Jul 15, 2004 | 2.080 | 2.111 | 2.080 | 2.111 | 2,100 | -0.02(-0.89%) |
Jul 14, 2004 | 2.140 | 2.140 | 2.130 | 2.130 | 4,000 | -0.01(-0.47%) |
Jul 13, 2004 | 2.080 | 2.140 | 2.060 | 2.140 | 22,300 | +0.03(+1.42%) |
Jul 12, 2004 | 2.090 | 2.190 | 2.090 | 2.110 | 9,300 | -0.13(-5.80%) |
Jul 09, 2004 | 2.220 | 2.240 | 2.210 | 2.240 | 1,300 | -0.01(-0.44%) |
Jul 08, 2004 | 2.230 | 2.250 | 2.230 | 2.250 | 1,600 | +0.03(+1.35%) |
Jul 07, 2004 | 2.250 | 2.250 | 2.160 | 2.220 | 10,300 | -0.06(-2.63%) |
Jul 06, 2004 | 2.310 | 2.310 | 2.260 | 2.280 | 2,300 | -0.07(-2.98%) |
Jul 02, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.510 | 2.510 | 2.350 | 2.350 | 5,800 | -0.19(-7.48%) |
Jun 30, 2004 | 2.390 | 2.540 | 2.380 | 2.540 | 4,000 | -0.01(-0.39%) |
Jun 29, 2004 | 2.080 | 2.640 | 2.080 | 2.550 | 29,400 | +0.15(+6.25%) |
Jun 28, 2004 | 2.260 | 2.400 | 2.250 | 2.400 | 8,000 | +0.05(+2.13%) |
Jun 25, 2004 | 2.160 | 2.460 | 2.140 | 2.350 | 22,200 | +0.11(+4.91%) |
Jun 24, 2004 | 2.460 | 2.460 | 2.240 | 2.240 | 7,800 | -0.21(-8.57%) |
Jun 23, 2004 | 2.550 | 2.550 | 2.300 | 2.450 | 25,000 | +0.01(+0.41%) |
Jun 22, 2004 | 2.550 | 2.550 | 2.360 | 2.440 | 27,900 | -0.06(-2.40%) |
Jun 21, 2004 | 2.520 | 2.550 | 2.340 | 2.500 | 54,200 | +0.15(+6.38%) |
Jun 18, 2004 | 2.140 | 2.390 | 2.120 | 2.350 | 40,500 | +0.24(+11.37%) |
Jun 17, 2004 | 2.120 | 2.201 | 2.040 | 2.110 | 42,400 | +0.03(+1.44%) |
Jun 16, 2004 | 2.050 | 2.120 | 2.000 | 2.080 | 74,000 | +0.03(+1.46%) |
Jun 15, 2004 | 2.210 | 2.300 | 1.950 | 2.050 | 194,800 | -0.29(-12.39%) |
Jun 14, 2004 | 2.490 | 2.490 | 2.320 | 2.340 | 9,200 | -0.05(-2.09%) |
Jun 10, 2004 | 2.750 | 2.750 | 2.310 | 2.390 | 20,500 | +0.01(+0.42%) |
Jun 09, 2004 | 2.360 | 2.480 | 2.360 | 2.380 | 27,500 | -0.11(-4.42%) |
Jun 08, 2004 | 2.600 | 2.600 | 2.300 | 2.490 | 57,600 | -0.17(-6.39%) |
Jun 07, 2004 | 2.780 | 2.840 | 2.640 | 2.660 | 28,300 | -0.13(-4.66%) |
Jun 04, 2004 | 2.800 | 2.800 | 2.780 | 2.790 | 23,500 | -0.02(-0.71%) |
Jun 03, 2004 | 2.890 | 2.890 | 2.800 | 2.810 | 20,000 | -0.05(-1.75%) |
Jun 02, 2004 | 2.850 | 2.870 | 2.850 | 2.860 | 2,100 | -0.04(-1.38%) |
Jun 01, 2004 | 2.890 | 2.910 | 2.890 | 2.900 | 6,400 | +0.05(+1.75%) |
May 28, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 1,900 | -0.18(-5.94%) |
May 27, 2004 | 3.040 | 3.040 | 2.960 | 3.030 | 10,600 | +0.04(+1.34%) |
May 26, 2004 | 2.860 | 2.990 | 2.800 | 2.990 | 9,000 | +0.14(+4.91%) |
May 25, 2004 | 2.950 | 2.952 | 2.770 | 2.850 | 60,000 | -0.10(-3.39%) |
May 24, 2004 | 2.950 | 3.030 | 2.950 | 2.950 | 20,500 | -0.03(-1.01%) |
May 21, 2004 | 2.910 | 3.000 | 2.870 | 2.980 | 32,500 | +0.07(+2.30%) |
May 20, 2004 | 2.661 | 2.913 | 2.661 | 2.913 | 45,600 | +0.16(+5.74%) |
May 19, 2004 | 2.780 | 2.820 | 2.570 | 2.755 | 29,800 | +0.00(+0.17%) |
May 18, 2004 | 2.810 | 2.830 | 2.750 | 2.750 | 8,800 | +0.05(+1.85%) |
May 17, 2004 | 2.360 | 2.760 | 2.350 | 2.700 | 32,500 | -0.16(-5.59%) |
May 14, 2004 | 2.760 | 2.910 | 2.730 | 2.860 | 33,200 | -0.06(-2.02%) |
May 13, 2004 | 2.920 | 3.039 | 2.750 | 2.919 | 5,100 | +0.04(+1.39%) |
May 12, 2004 | 2.990 | 3.079 | 2.750 | 2.879 | 25,900 | -0.19(-6.22%) |
May 11, 2004 | 2.980 | 3.100 | 2.830 | 3.070 | 48,000 | +0.09(+3.05%) |
May 10, 2004 | 2.920 | 3.000 | 2.800 | 2.979 | 43,200 | +0.08(+2.72%) |
May 07, 2004 | 3.160 | 3.160 | 2.830 | 2.900 | 63,200 | -0.26(-8.23%) |
May 06, 2004 | 3.180 | 3.200 | 3.000 | 3.160 | 54,900 | -0.01(-0.32%) |
May 05, 2004 | 2.830 | 3.200 | 2.830 | 3.170 | 60,900 | +0.33(+11.58%) |
May 04, 2004 | 2.830 | 3.100 | 2.830 | 2.841 | 25,100 | -0.16(-5.30%) |