Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.166 | 2.166 | 2.166 | 2.166 | 773 | +0.01(+0.24%) |
Jul 29, 2004 | 2.162 | 2.162 | 2.161 | 2.161 | 13,917 | -0.01(-0.24%) |
Jul 28, 2004 | 2.166 | 2.183 | 2.166 | 2.166 | 4,639 | +0.00(+0.00%) |
Jul 27, 2004 | 2.168 | 2.169 | 2.166 | 2.166 | 7,345 | +0.00(+0.00%) |
Jul 26, 2004 | 2.181 | 2.181 | 2.166 | 2.166 | 5,412 | -0.01(-0.59%) |
Jul 23, 2004 | 2.197 | 2.197 | 2.179 | 2.179 | 10,438 | -0.00(-0.18%) |
Jul 22, 2004 | 2.199 | 2.245 | 2.179 | 2.183 | 14,690 | -0.01(-0.35%) |
Jul 21, 2004 | 2.186 | 2.191 | 2.186 | 2.191 | 5,025 | +0.01(+0.41%) |
Jul 20, 2004 | 2.181 | 2.184 | 2.179 | 2.182 | 20,876 | -0.01(-0.41%) |
Jul 19, 2004 | 2.195 | 2.195 | 2.191 | 2.191 | 6,958 | -0.01(-0.41%) |
Jul 16, 2004 | 2.296 | 2.296 | 2.199 | 2.200 | 4,639 | -0.00(-0.12%) |
Jul 15, 2004 | 2.186 | 2.203 | 2.186 | 2.203 | 5,412 | +0.01(+0.53%) |
Jul 14, 2004 | 2.194 | 2.197 | 2.186 | 2.191 | 7,731 | -0.00(-0.12%) |
Jul 13, 2004 | 2.186 | 2.194 | 2.179 | 2.194 | 16,623 | +0.01(+0.36%) |
Jul 12, 2004 | 2.190 | 2.190 | 2.179 | 2.186 | 13,144 | +0.01(+0.30%) |
Jul 09, 2004 | 2.179 | 2.186 | 2.179 | 2.179 | 20,489 | +0.00(+0.00%) |
Jul 08, 2004 | 2.166 | 2.181 | 2.166 | 2.179 | 5,025 | +0.00(+0.00%) |
Jul 07, 2004 | 2.188 | 2.188 | 2.179 | 2.179 | 5,025 | -0.01(-0.47%) |
Jul 06, 2004 | 2.190 | 2.205 | 2.188 | 2.190 | 7,345 | -0.01(-0.29%) |
Jul 02, 2004 | 2.196 | 2.196 | 2.196 | 2.196 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.188 | 2.196 | 2.188 | 2.196 | 773 | +0.01(+0.30%) |
Jun 30, 2004 | 2.240 | 2.240 | 2.188 | 2.190 | 6,572 | -0.05(-2.03%) |
Jun 29, 2004 | 2.181 | 2.235 | 2.181 | 2.235 | 18,169 | +0.06(+2.55%) |
Jun 28, 2004 | 2.181 | 2.181 | 2.179 | 2.179 | 4,252 | -0.00(-0.06%) |
Jun 25, 2004 | 2.173 | 2.181 | 2.173 | 2.181 | 1,546 | +0.01(+0.36%) |
Jun 24, 2004 | 2.173 | 2.173 | 2.173 | 2.173 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 2.174 | 2.174 | 2.173 | 2.173 | 4,639 | -0.00(-0.06%) |
Jun 22, 2004 | 2.176 | 2.176 | 2.174 | 2.174 | 13,917 | -0.03(-1.23%) |
Jun 21, 2004 | 2.181 | 2.201 | 2.181 | 2.201 | 1,546 | +0.01(+0.24%) |
Jun 18, 2004 | 2.204 | 2.204 | 2.186 | 2.196 | 4,252 | +0.01(+0.47%) |
Jun 17, 2004 | 2.173 | 2.186 | 2.173 | 2.186 | 4,252 | +0.02(+0.90%) |
Jun 16, 2004 | 2.164 | 2.177 | 2.164 | 2.166 | 6,958 | +0.00(+0.12%) |
Jun 15, 2004 | 2.148 | 2.164 | 2.148 | 2.164 | 15,463 | -0.03(-1.30%) |
Jun 14, 2004 | 2.194 | 2.194 | 2.192 | 2.192 | 3,865 | -0.00(-0.06%) |
Jun 10, 2004 | 2.195 | 2.195 | 2.194 | 2.194 | 3,479 | -0.02(-0.93%) |
Jun 09, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 3,479 | +0.03(+1.18%) |
Jun 08, 2004 | 2.154 | 2.188 | 2.154 | 2.188 | 9,278 | +0.03(+1.56%) |
Jun 07, 2004 | 2.102 | 2.156 | 2.102 | 2.155 | 1,932 | -0.03(-1.42%) |
Jun 04, 2004 | 2.108 | 2.210 | 2.108 | 2.186 | 42,138 | -0.08(-3.32%) |
Jun 03, 2004 | 2.261 | 2.263 | 2.254 | 2.261 | 15,850 | -0.01(-0.23%) |
Jun 02, 2004 | 2.231 | 2.266 | 2.213 | 2.266 | 5,798 | +0.05(+2.22%) |
Jun 01, 2004 | 2.225 | 2.250 | 2.214 | 2.217 | 14,690 | -0.02(-0.70%) |
May 28, 2004 | 2.262 | 2.262 | 2.232 | 2.232 | 5,798 | -0.03(-1.32%) |
May 27, 2004 | 2.263 | 2.265 | 2.262 | 2.262 | 4,639 | -0.01(-0.34%) |
May 26, 2004 | 2.271 | 2.271 | 2.270 | 2.270 | 773 | +0.03(+1.15%) |
May 25, 2004 | 2.263 | 2.267 | 2.244 | 2.244 | 5,412 | -0.02(-0.86%) |
May 24, 2004 | 2.266 | 2.266 | 2.263 | 2.263 | 3,092 | -0.02(-0.68%) |
May 21, 2004 | 2.280 | 2.305 | 2.183 | 2.279 | 61,082 | +0.11(+4.88%) |
May 20, 2004 | 2.108 | 2.173 | 2.082 | 2.173 | 32,860 | +0.06(+2.82%) |
May 19, 2004 | 2.101 | 2.113 | 2.089 | 2.113 | 3,479 | +0.01(+0.55%) |
May 18, 2004 | 2.107 | 2.121 | 2.080 | 2.102 | 18,943 | -0.01(-0.61%) |
May 17, 2004 | 2.106 | 2.166 | 2.106 | 2.115 | 16,236 | -0.03(-1.21%) |
May 14, 2004 | 2.097 | 2.160 | 2.089 | 2.140 | 27,448 | -0.05(-2.24%) |
May 13, 2004 | 2.186 | 2.222 | 2.186 | 2.190 | 18,943 | -0.01(-0.35%) |
May 12, 2004 | 2.241 | 2.241 | 2.197 | 2.197 | 17,396 | -0.06(-2.64%) |
May 11, 2004 | 2.257 | 2.257 | 2.257 | 2.257 | 1,932 | -0.01(-0.51%) |
May 10, 2004 | 2.283 | 2.296 | 2.249 | 2.269 | 28,994 | -0.08(-3.57%) |
May 07, 2004 | 2.359 | 2.362 | 2.344 | 2.352 | 9,664 | -0.00(-0.17%) |
May 06, 2004 | 2.393 | 2.437 | 2.341 | 2.356 | 33,247 | -0.08(-3.34%) |
May 05, 2004 | 2.437 | 2.438 | 2.437 | 2.438 | 1,932 | +0.00(+0.05%) |
May 04, 2004 | 2.444 | 2.444 | 2.425 | 2.437 | 4,639 | -0.01(-0.37%) |