Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.104 | 3.113 | 3.060 | 3.083 | 4,188,165 | -0.03(-1.08%) |
Jul 29, 2004 | 3.067 | 3.121 | 3.065 | 3.117 | 5,050,120 | +0.06(+1.98%) |
Jul 28, 2004 | 2.997 | 3.078 | 2.997 | 3.056 | 7,454,134 | -0.02(-0.78%) |
Jul 27, 2004 | 2.994 | 3.108 | 2.989 | 3.080 | 9,144,827 | +0.09(+2.89%) |
Jul 26, 2004 | 2.893 | 3.039 | 2.893 | 2.994 | 10,995,974 | +0.11(+3.88%) |
Jul 23, 2004 | 2.926 | 3.037 | 2.833 | 2.882 | 23,532,320 | +0.13(+4.66%) |
Jul 22, 2004 | 2.713 | 2.754 | 2.654 | 2.754 | 4,814,785 | +0.00(+0.10%) |
Jul 21, 2004 | 2.806 | 2.846 | 2.739 | 2.751 | 3,362,805 | -0.05(-1.67%) |
Jul 20, 2004 | 2.789 | 2.810 | 2.781 | 2.798 | 3,146,050 | +0.01(+0.24%) |
Jul 19, 2004 | 2.834 | 2.835 | 2.785 | 2.791 | 3,677,523 | -0.04(-1.41%) |
Jul 16, 2004 | 2.855 | 2.884 | 2.820 | 2.831 | 3,286,800 | -0.02(-0.82%) |
Jul 15, 2004 | 2.780 | 2.886 | 2.780 | 2.854 | 6,686,201 | +0.10(+3.51%) |
Jul 14, 2004 | 2.742 | 2.805 | 2.733 | 2.758 | 4,243,339 | +0.03(+1.21%) |
Jul 13, 2004 | 2.714 | 2.740 | 2.714 | 2.725 | 2,270,583 | +0.02(+0.69%) |
Jul 12, 2004 | 2.674 | 2.719 | 2.667 | 2.706 | 2,865,112 | +0.04(+1.35%) |
Jul 09, 2004 | 2.647 | 2.687 | 2.647 | 2.670 | 2,763,209 | +0.04(+1.52%) |
Jul 08, 2004 | 2.651 | 2.672 | 2.623 | 2.630 | 2,743,504 | -0.02(-0.75%) |
Jul 07, 2004 | 2.642 | 2.671 | 2.642 | 2.650 | 2,359,537 | +0.00(+0.13%) |
Jul 06, 2004 | 2.689 | 2.689 | 2.641 | 2.647 | 3,971,972 | -0.04(-1.57%) |
Jul 02, 2004 | 2.733 | 2.738 | 2.676 | 2.689 | 4,425,188 | -0.05(-1.86%) |
Jul 01, 2004 | 2.775 | 2.789 | 2.735 | 2.740 | 6,905,771 | -0.04(-1.28%) |
Jun 30, 2004 | 2.793 | 2.800 | 2.748 | 2.775 | 4,949,905 | -0.02(-0.68%) |
Jun 29, 2004 | 2.807 | 2.808 | 2.785 | 2.794 | 2,146,723 | -0.01(-0.44%) |
Jun 28, 2004 | 2.828 | 2.842 | 2.792 | 2.807 | 2,865,112 | -0.01(-0.44%) |
Jun 25, 2004 | 2.797 | 2.829 | 2.797 | 2.819 | 2,110,128 | +0.02(+0.79%) |
Jun 24, 2004 | 2.789 | 2.805 | 2.784 | 2.797 | 1,875,919 | +0.01(+0.29%) |
Jun 23, 2004 | 2.753 | 2.792 | 2.753 | 2.789 | 1,945,168 | +0.04(+1.29%) |
Jun 22, 2004 | 2.720 | 2.758 | 2.707 | 2.754 | 2,566,159 | +0.03(+1.08%) |
Jun 21, 2004 | 2.731 | 2.758 | 2.719 | 2.724 | 1,370,907 | -0.01(-0.34%) |
Jun 18, 2004 | 2.731 | 2.747 | 2.720 | 2.734 | 2,159,672 | +0.02(+0.59%) |
Jun 17, 2004 | 2.713 | 2.733 | 2.691 | 2.718 | 2,757,016 | +0.01(+0.41%) |
Jun 16, 2004 | 2.732 | 2.732 | 2.689 | 2.706 | 2,080,852 | -0.03(-0.93%) |
Jun 15, 2004 | 2.709 | 2.762 | 2.709 | 2.732 | 2,002,031 | +0.04(+1.54%) |
Jun 14, 2004 | 2.733 | 2.733 | 2.677 | 2.690 | 1,923,774 | -0.05(-1.77%) |
Jun 10, 2004 | 2.729 | 2.747 | 2.729 | 2.739 | 2,720,421 | +0.01(+0.37%) |
Jun 09, 2004 | 2.734 | 2.749 | 2.725 | 2.729 | 5,214,516 | -0.00(-0.18%) |
Jun 08, 2004 | 2.714 | 2.736 | 2.701 | 2.734 | 3,248,516 | +0.01(+0.41%) |
Jun 07, 2004 | 2.652 | 2.739 | 2.652 | 2.722 | 4,887,412 | +0.08(+3.09%) |
Jun 04, 2004 | 2.631 | 2.652 | 2.623 | 2.641 | 3,487,228 | +0.02(+0.78%) |
Jun 03, 2004 | 2.649 | 2.651 | 2.618 | 2.620 | 2,975,460 | -0.03(-1.06%) |
Jun 02, 2004 | 2.631 | 2.660 | 2.611 | 2.648 | 3,357,738 | +0.03(+1.08%) |
Jun 01, 2004 | 2.582 | 2.633 | 2.582 | 2.620 | 3,574,494 | +0.03(+1.31%) |
May 28, 2004 | 2.588 | 2.589 | 2.571 | 2.586 | 2,454,684 | -0.01(-0.26%) |
May 27, 2004 | 2.557 | 2.617 | 2.557 | 2.593 | 4,504,572 | +0.05(+1.83%) |
May 26, 2004 | 2.533 | 2.559 | 2.530 | 2.546 | 2,540,261 | +0.02(+0.60%) |
May 25, 2004 | 2.469 | 2.536 | 2.452 | 2.531 | 3,643,743 | +0.06(+2.52%) |
May 24, 2004 | 2.435 | 2.505 | 2.435 | 2.469 | 7,008,237 | +0.04(+1.68%) |
May 21, 2004 | 2.508 | 2.508 | 2.388 | 2.428 | 9,866,594 | -0.08(-3.19%) |
May 20, 2004 | 2.480 | 2.519 | 2.460 | 2.508 | 7,661,319 | -0.04(-1.50%) |
May 19, 2004 | 2.587 | 2.660 | 2.542 | 2.546 | 7,686,091 | -0.00(-0.14%) |
May 18, 2004 | 2.504 | 2.570 | 2.504 | 2.550 | 5,032,104 | +0.05(+1.81%) |
May 17, 2004 | 2.531 | 2.531 | 2.487 | 2.504 | 5,070,951 | -0.06(-2.22%) |
May 14, 2004 | 2.464 | 2.575 | 2.431 | 2.561 | 11,911,977 | +0.09(+3.67%) |
May 13, 2004 | 2.416 | 2.491 | 2.402 | 2.471 | 4,485,430 | +0.06(+2.28%) |
May 12, 2004 | 2.449 | 2.452 | 2.368 | 2.416 | 6,468,319 | -0.04(-1.50%) |
May 11, 2004 | 2.466 | 2.472 | 2.433 | 2.452 | 7,102,822 | -0.01(-0.58%) |
May 10, 2004 | 2.520 | 2.520 | 2.424 | 2.467 | 10,166,674 | -0.13(-4.96%) |
May 07, 2004 | 2.639 | 2.664 | 2.591 | 2.595 | 3,767,603 | -0.05(-2.01%) |
May 06, 2004 | 2.724 | 2.724 | 2.639 | 2.649 | 3,702,295 | -0.09(-3.17%) |
May 05, 2004 | 2.724 | 2.749 | 2.717 | 2.735 | 2,754,764 | +0.01(+0.44%) |
May 04, 2004 | 2.709 | 2.746 | 2.694 | 2.723 | 4,007,441 | +0.01(+0.23%) |