Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.785 | 2.811 | 2.778 | 2.808 | 6,402,376 | +0.02(+0.85%) |
Jul 29, 2004 | 2.798 | 2.820 | 2.781 | 2.785 | 4,742,585 | +0.00(+0.16%) |
Jul 28, 2004 | 2.758 | 2.804 | 2.718 | 2.780 | 11,702,778 | +0.01(+0.48%) |
Jul 27, 2004 | 2.809 | 2.833 | 2.762 | 2.767 | 9,988,344 | -0.05(-1.93%) |
Jul 26, 2004 | 2.846 | 2.857 | 2.817 | 2.821 | 5,973,198 | -0.04(-1.26%) |
Jul 23, 2004 | 2.857 | 2.881 | 2.828 | 2.858 | 6,248,691 | -0.02(-0.55%) |
Jul 22, 2004 | 2.916 | 2.919 | 2.858 | 2.873 | 6,518,493 | -0.04(-1.27%) |
Jul 21, 2004 | 2.932 | 2.951 | 2.902 | 2.910 | 7,932,389 | +0.00(+0.00%) |
Jul 20, 2004 | 2.937 | 2.937 | 2.902 | 2.910 | 8,673,489 | -0.01(-0.36%) |
Jul 19, 2004 | 2.903 | 2.924 | 2.895 | 2.921 | 3,448,221 | +0.02(+0.73%) |
Jul 16, 2004 | 2.933 | 2.937 | 2.894 | 2.900 | 6,153,065 | -0.01(-0.39%) |
Jul 15, 2004 | 2.916 | 2.941 | 2.904 | 2.911 | 9,916,625 | +0.00(+0.03%) |
Jul 14, 2004 | 2.901 | 2.915 | 2.881 | 2.910 | 4,746,000 | +0.01(+0.27%) |
Jul 13, 2004 | 2.906 | 2.907 | 2.872 | 2.902 | 5,202,499 | -0.00(-0.12%) |
Jul 12, 2004 | 2.872 | 2.914 | 2.855 | 2.906 | 8,385,473 | +0.01(+0.33%) |
Jul 09, 2004 | 2.872 | 2.897 | 2.858 | 2.896 | 13,059,754 | +0.02(+0.67%) |
Jul 08, 2004 | 2.884 | 2.885 | 2.850 | 2.877 | 9,545,505 | -0.00(-0.15%) |
Jul 07, 2004 | 2.800 | 2.883 | 2.798 | 2.881 | 10,140,890 | +0.08(+2.98%) |
Jul 06, 2004 | 2.820 | 2.821 | 2.760 | 2.798 | 4,509,212 | -0.01(-0.50%) |
Jul 02, 2004 | 2.776 | 2.831 | 2.776 | 2.812 | 6,525,323 | +0.04(+1.33%) |
Jul 01, 2004 | 2.722 | 2.782 | 2.710 | 2.775 | 13,417,212 | +0.04(+1.48%) |
Jun 30, 2004 | 2.729 | 2.753 | 2.696 | 2.735 | 10,181,872 | +0.01(+0.19%) |
Jun 29, 2004 | 2.767 | 2.767 | 2.723 | 2.729 | 14,104,807 | -0.03(-1.08%) |
Jun 28, 2004 | 2.742 | 2.765 | 2.718 | 2.759 | 5,229,821 | +0.02(+0.74%) |
Jun 25, 2004 | 2.711 | 2.742 | 2.710 | 2.739 | 7,440,599 | +0.04(+1.33%) |
Jun 24, 2004 | 2.733 | 2.751 | 2.699 | 2.703 | 10,465,335 | -0.03(-0.93%) |
Jun 23, 2004 | 2.682 | 2.729 | 2.661 | 2.728 | 4,586,624 | +0.05(+2.00%) |
Jun 22, 2004 | 2.664 | 2.693 | 2.657 | 2.675 | 6,191,771 | +0.01(+0.50%) |
Jun 21, 2004 | 2.656 | 2.671 | 2.637 | 2.662 | 5,089,798 | +0.01(+0.20%) |
Jun 18, 2004 | 2.605 | 2.656 | 2.600 | 2.656 | 5,444,979 | +0.04(+1.65%) |
Jun 17, 2004 | 2.622 | 2.628 | 2.596 | 2.613 | 5,089,798 | -0.02(-0.67%) |
Jun 16, 2004 | 2.612 | 2.631 | 2.591 | 2.631 | 2,997,414 | +0.02(+0.74%) |
Jun 15, 2004 | 2.591 | 2.616 | 2.585 | 2.612 | 6,442,220 | +0.04(+1.75%) |
Jun 14, 2004 | 2.573 | 2.576 | 2.547 | 2.567 | 4,757,384 | -0.03(-1.08%) |
Jun 10, 2004 | 2.543 | 2.598 | 2.533 | 2.595 | 12,775,153 | +0.05(+2.04%) |
Jun 09, 2004 | 2.534 | 2.556 | 2.533 | 2.543 | 4,594,592 | +0.01(+0.35%) |
Jun 08, 2004 | 2.530 | 2.540 | 2.509 | 2.534 | 2,817,546 | +0.01(+0.28%) |
Jun 07, 2004 | 2.530 | 2.541 | 2.511 | 2.527 | 2,029,771 | +0.01(+0.49%) |
Jun 04, 2004 | 2.537 | 2.547 | 2.504 | 2.515 | 3,752,174 | -0.01(-0.21%) |
Jun 03, 2004 | 2.534 | 2.551 | 2.513 | 2.520 | 5,684,044 | -0.03(-1.10%) |
Jun 02, 2004 | 2.515 | 2.548 | 2.507 | 2.548 | 5,270,804 | +0.03(+1.22%) |
Jun 01, 2004 | 2.540 | 2.547 | 2.482 | 2.518 | 5,163,794 | -0.02(-0.76%) |
May 28, 2004 | 2.517 | 2.547 | 2.517 | 2.537 | 5,156,963 | +0.02(+0.70%) |
May 27, 2004 | 2.547 | 2.561 | 2.504 | 2.519 | 8,757,731 | -0.01(-0.24%) |
May 26, 2004 | 2.512 | 2.544 | 2.488 | 2.525 | 6,213,401 | +0.01(+0.52%) |
May 25, 2004 | 2.496 | 2.529 | 2.496 | 2.512 | 5,874,157 | +0.03(+1.06%) |
May 24, 2004 | 2.496 | 2.533 | 2.478 | 2.486 | 4,093,695 | -0.01(-0.32%) |
May 21, 2004 | 2.504 | 2.533 | 2.488 | 2.494 | 11,241,725 | -0.00(-0.14%) |
May 20, 2004 | 2.460 | 2.528 | 2.460 | 2.497 | 8,708,779 | +0.03(+1.17%) |
May 19, 2004 | 2.525 | 2.556 | 2.449 | 2.468 | 8,145,270 | -0.06(-2.50%) |
May 18, 2004 | 2.507 | 2.544 | 2.497 | 2.532 | 5,982,305 | +0.03(+1.12%) |
May 17, 2004 | 2.449 | 2.504 | 2.425 | 2.504 | 6,116,637 | +0.05(+2.22%) |
May 14, 2004 | 2.455 | 2.489 | 2.435 | 2.449 | 4,399,926 | -0.04(-1.55%) |
May 13, 2004 | 2.504 | 2.531 | 2.482 | 2.488 | 6,285,120 | -0.02(-0.63%) |
May 12, 2004 | 2.475 | 2.512 | 2.439 | 2.504 | 5,339,108 | +0.02(+0.96%) |
May 11, 2004 | 2.323 | 2.540 | 2.323 | 2.480 | 8,837,419 | +0.00(+0.11%) |
May 10, 2004 | 2.523 | 2.534 | 2.416 | 2.477 | 8,705,364 | -0.07(-2.76%) |
May 07, 2004 | 2.589 | 2.606 | 2.517 | 2.547 | 7,776,428 | -0.04(-1.56%) |
May 06, 2004 | 2.596 | 2.620 | 2.541 | 2.588 | 11,944,119 | -0.03(-1.17%) |
May 05, 2004 | 2.644 | 2.673 | 2.604 | 2.619 | 9,732,203 | -0.01(-0.37%) |
May 04, 2004 | 2.600 | 2.662 | 2.590 | 2.628 | 13,381,922 | +0.07(+2.75%) |