Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.727 | 2.729 | 2.667 | 2.683 | 6,083,189 | -0.04(-1.45%) |
Jul 29, 2004 | 2.659 | 2.736 | 2.659 | 2.723 | 12,871,996 | +0.07(+2.74%) |
Jul 28, 2004 | 2.668 | 2.671 | 2.591 | 2.650 | 8,805,687 | -0.02(-0.71%) |
Jul 27, 2004 | 2.522 | 2.675 | 2.517 | 2.669 | 12,826,660 | +0.16(+6.40%) |
Jul 26, 2004 | 2.546 | 2.572 | 2.489 | 2.508 | 5,499,631 | -0.03(-1.19%) |
Jul 23, 2004 | 2.542 | 2.561 | 2.505 | 2.539 | 6,052,965 | -0.02(-0.67%) |
Jul 22, 2004 | 2.581 | 2.595 | 2.527 | 2.556 | 8,014,046 | -0.02(-0.88%) |
Jul 21, 2004 | 2.654 | 2.679 | 2.579 | 2.579 | 6,750,445 | -0.07(-2.76%) |
Jul 20, 2004 | 2.644 | 2.675 | 2.617 | 2.652 | 9,641,500 | +0.01(+0.54%) |
Jul 19, 2004 | 2.622 | 2.655 | 2.606 | 2.637 | 7,258,443 | +0.02(+0.82%) |
Jul 16, 2004 | 2.628 | 2.643 | 2.602 | 2.616 | 11,110,858 | -0.01(-0.38%) |
Jul 15, 2004 | 2.624 | 2.643 | 2.584 | 2.626 | 10,207,622 | +0.02(+0.96%) |
Jul 14, 2004 | 2.545 | 2.611 | 2.529 | 2.601 | 14,561,060 | +0.04(+1.41%) |
Jul 13, 2004 | 2.411 | 2.594 | 2.411 | 2.565 | 36,129,472 | +0.22(+9.59%) |
Jul 12, 2004 | 2.361 | 2.385 | 2.321 | 2.340 | 4,215,105 | -0.01(-0.60%) |
Jul 09, 2004 | 2.325 | 2.377 | 2.301 | 2.354 | 4,134,894 | +0.04(+1.58%) |
Jul 08, 2004 | 2.353 | 2.355 | 2.301 | 2.318 | 4,210,455 | -0.04(-1.50%) |
Jul 07, 2004 | 2.364 | 2.424 | 2.343 | 2.353 | 9,452,018 | -0.01(-0.26%) |
Jul 06, 2004 | 2.397 | 2.409 | 2.359 | 2.359 | 4,326,701 | -0.03(-1.28%) |
Jul 02, 2004 | 2.414 | 2.421 | 2.381 | 2.390 | 3,288,618 | -0.01(-0.29%) |
Jul 01, 2004 | 2.434 | 2.447 | 2.375 | 2.397 | 6,361,018 | -0.05(-1.95%) |
Jun 30, 2004 | 2.391 | 2.444 | 2.379 | 2.444 | 4,960,246 | +0.04(+1.85%) |
Jun 29, 2004 | 2.416 | 2.417 | 2.381 | 2.400 | 4,967,221 | -0.00(-0.14%) |
Jun 28, 2004 | 2.399 | 2.432 | 2.382 | 2.404 | 3,512,975 | +0.03(+1.25%) |
Jun 25, 2004 | 2.378 | 2.411 | 2.361 | 2.374 | 7,161,958 | -0.01(-0.38%) |
Jun 24, 2004 | 2.397 | 2.422 | 2.372 | 2.383 | 3,469,963 | -0.01(-0.36%) |
Jun 23, 2004 | 2.331 | 2.395 | 2.320 | 2.391 | 5,536,829 | +0.04(+1.91%) |
Jun 22, 2004 | 2.338 | 2.361 | 2.280 | 2.347 | 6,593,512 | -0.00(-0.18%) |
Jun 21, 2004 | 2.360 | 2.384 | 2.343 | 2.351 | 4,621,968 | -0.02(-0.64%) |
Jun 18, 2004 | 2.342 | 2.391 | 2.337 | 2.366 | 5,982,054 | +0.01(+0.57%) |
Jun 17, 2004 | 2.346 | 2.365 | 2.321 | 2.353 | 3,716,406 | +0.00(+0.02%) |
Jun 16, 2004 | 2.353 | 2.356 | 2.319 | 2.352 | 3,651,308 | +0.01(+0.24%) |
Jun 15, 2004 | 2.314 | 2.364 | 2.311 | 2.347 | 6,745,795 | +0.05(+2.36%) |
Jun 14, 2004 | 2.320 | 2.331 | 2.278 | 2.293 | 3,295,593 | -0.03(-1.46%) |
Jun 10, 2004 | 2.278 | 2.327 | 2.277 | 2.327 | 3,132,848 | +0.04(+1.86%) |
Jun 09, 2004 | 2.338 | 2.357 | 2.262 | 2.284 | 6,493,540 | -0.06(-2.64%) |
Jun 08, 2004 | 2.355 | 2.355 | 2.327 | 2.346 | 3,923,325 | -0.01(-0.31%) |
Jun 07, 2004 | 2.283 | 2.353 | 2.274 | 2.353 | 4,359,251 | +0.08(+3.60%) |
Jun 04, 2004 | 2.314 | 2.323 | 2.271 | 2.271 | 5,385,709 | -0.02(-0.99%) |
Jun 03, 2004 | 2.315 | 2.351 | 2.293 | 2.294 | 7,235,194 | -0.02(-0.82%) |
Jun 02, 2004 | 2.290 | 2.322 | 2.268 | 2.313 | 6,841,117 | +0.03(+1.43%) |
Jun 01, 2004 | 2.228 | 2.305 | 2.209 | 2.280 | 7,818,752 | +0.05(+2.43%) |
May 28, 2004 | 2.216 | 2.245 | 2.210 | 2.226 | 6,712,083 | +0.02(+0.68%) |
May 27, 2004 | 2.188 | 2.268 | 2.185 | 2.211 | 11,316,615 | +0.05(+2.21%) |
May 26, 2004 | 2.188 | 2.202 | 2.148 | 2.163 | 4,760,302 | -0.04(-1.68%) |
May 25, 2004 | 2.130 | 2.202 | 2.117 | 2.200 | 7,944,298 | +0.08(+3.58%) |
May 24, 2004 | 2.139 | 2.167 | 2.115 | 2.124 | 6,295,920 | -0.00(-0.14%) |
May 21, 2004 | 2.114 | 2.127 | 2.093 | 2.127 | 4,545,245 | +0.02(+1.12%) |
May 20, 2004 | 2.099 | 2.118 | 2.087 | 2.104 | 5,489,168 | +0.01(+0.62%) |
May 19, 2004 | 2.146 | 2.158 | 2.084 | 2.091 | 10,011,165 | -0.05(-2.31%) |
May 18, 2004 | 2.171 | 2.185 | 2.136 | 2.140 | 5,313,636 | -0.00(-0.14%) |
May 17, 2004 | 2.162 | 2.176 | 2.111 | 2.143 | 5,529,855 | -0.01(-0.56%) |
May 14, 2004 | 2.166 | 2.194 | 2.151 | 2.155 | 7,525,810 | -0.03(-1.42%) |
May 13, 2004 | 2.246 | 2.246 | 2.176 | 2.186 | 6,543,526 | -0.05(-2.36%) |
May 12, 2004 | 2.186 | 2.243 | 2.173 | 2.239 | 8,286,064 | +0.04(+1.72%) |
May 11, 2004 | 2.199 | 2.226 | 2.185 | 2.201 | 7,437,463 | -0.01(-0.33%) |
May 10, 2004 | 2.207 | 2.225 | 2.178 | 2.209 | 6,130,850 | -0.00(-0.21%) |
May 07, 2004 | 2.276 | 2.294 | 2.210 | 2.213 | 5,395,009 | -0.07(-3.05%) |
May 06, 2004 | 2.317 | 2.317 | 2.259 | 2.283 | 6,600,487 | -0.05(-1.99%) |
May 05, 2004 | 2.340 | 2.354 | 2.298 | 2.330 | 5,188,089 | +0.01(+0.26%) |
May 04, 2004 | 2.333 | 2.363 | 2.297 | 2.324 | 6,241,284 | -0.02(-0.71%) |