Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.816 | 1.845 | 1.807 | 1.845 | 123,164 | +0.00(+0.00%) |
Jun 29, 2004 | 1.827 | 1.848 | 1.816 | 1.845 | 117,960 | +0.01(+0.79%) |
Jun 28, 2004 | 1.845 | 1.845 | 1.830 | 1.830 | 92,286 | -0.01(-0.31%) |
Jun 25, 2004 | 1.845 | 1.853 | 1.827 | 1.836 | 111,715 | -0.01(-0.31%) |
Jun 24, 2004 | 1.833 | 1.842 | 1.822 | 1.842 | 85,000 | +0.02(+1.27%) |
Jun 23, 2004 | 1.853 | 1.853 | 1.804 | 1.819 | 233,838 | -0.03(-1.71%) |
Jun 22, 2004 | 1.859 | 1.859 | 1.816 | 1.850 | 211,981 | -0.01(-0.47%) |
Jun 21, 2004 | 1.850 | 1.859 | 1.836 | 1.859 | 111,715 | +0.01(+0.78%) |
Jun 18, 2004 | 1.848 | 1.850 | 1.833 | 1.845 | 62,796 | +0.01(+0.79%) |
Jun 17, 2004 | 1.825 | 1.850 | 1.825 | 1.830 | 153,001 | -0.01(-0.31%) |
Jun 16, 2004 | 1.839 | 1.859 | 1.827 | 1.836 | 248,757 | -0.01(-0.47%) |
Jun 15, 2004 | 1.850 | 1.865 | 1.822 | 1.845 | 173,123 | +0.01(+0.63%) |
Jun 14, 2004 | 1.850 | 1.859 | 1.833 | 1.833 | 111,368 | -0.03(-1.70%) |
Jun 10, 2004 | 1.868 | 1.874 | 1.845 | 1.865 | 212,328 | +0.01(+0.31%) |
Jun 09, 2004 | 1.865 | 1.874 | 1.845 | 1.859 | 121,776 | +0.00(+0.00%) |
Jun 08, 2004 | 1.856 | 1.868 | 1.845 | 1.859 | 193,246 | +0.01(+0.31%) |
Jun 07, 2004 | 1.839 | 1.868 | 1.839 | 1.853 | 106,164 | -0.01(-0.31%) |
Jun 04, 2004 | 1.853 | 1.868 | 1.836 | 1.859 | 195,328 | -0.00(-0.15%) |
Jun 03, 2004 | 1.845 | 1.874 | 1.845 | 1.862 | 121,082 | -0.00(-0.15%) |
Jun 02, 2004 | 1.848 | 1.879 | 1.836 | 1.865 | 221,348 | +0.02(+1.25%) |
Jun 01, 2004 | 1.833 | 1.853 | 1.833 | 1.842 | 55,163 | -0.00(-0.16%) |
May 28, 2004 | 1.842 | 1.874 | 1.833 | 1.845 | 179,715 | -0.01(-0.78%) |
May 27, 2004 | 1.845 | 1.888 | 1.833 | 1.859 | 183,879 | -0.01(-0.31%) |
May 26, 2004 | 1.874 | 1.879 | 1.850 | 1.865 | 109,980 | -0.00(-0.15%) |
May 25, 2004 | 1.845 | 1.868 | 1.833 | 1.868 | 146,409 | +0.01(+0.47%) |
May 24, 2004 | 1.842 | 1.874 | 1.801 | 1.859 | 158,552 | -0.01(-0.46%) |
May 21, 2004 | 1.868 | 1.874 | 1.816 | 1.868 | 169,654 | +0.02(+1.09%) |
May 20, 2004 | 1.859 | 1.888 | 1.816 | 1.848 | 87,429 | -0.05(-2.58%) |
May 19, 2004 | 1.845 | 1.960 | 1.833 | 1.897 | 281,022 | +0.06(+3.46%) |
May 18, 2004 | 1.810 | 1.833 | 1.801 | 1.833 | 137,041 | +0.04(+2.25%) |
May 17, 2004 | 1.827 | 1.827 | 1.732 | 1.793 | 335,492 | -0.05(-2.51%) |
May 14, 2004 | 1.822 | 1.845 | 1.801 | 1.839 | 104,776 | +0.03(+1.59%) |
May 13, 2004 | 1.868 | 1.868 | 1.793 | 1.810 | 242,165 | -0.03(-1.57%) |
May 12, 2004 | 1.931 | 1.931 | 1.787 | 1.839 | 628,658 | -0.13(-6.72%) |
May 11, 2004 | 2.009 | 2.032 | 1.960 | 1.972 | 222,042 | -0.01(-0.73%) |
May 10, 2004 | 1.908 | 1.989 | 1.908 | 1.986 | 295,247 | -0.03(-1.57%) |
May 07, 2004 | 2.070 | 2.070 | 1.917 | 2.018 | 586,331 | -0.06(-2.78%) |
May 06, 2004 | 2.090 | 2.119 | 2.046 | 2.075 | 131,490 | +0.01(+0.70%) |
May 05, 2004 | 2.058 | 2.119 | 2.049 | 2.061 | 161,327 | +0.02(+0.99%) |
May 04, 2004 | 2.049 | 2.087 | 2.035 | 2.041 | 198,103 | -0.02(-0.98%) |
May 03, 2004 | 2.049 | 2.078 | 2.049 | 2.061 | 121,429 | +0.01(+0.70%) |
Apr 30, 2004 | 2.075 | 2.104 | 2.046 | 2.046 | 100,266 | -0.00(-0.14%) |
Apr 29, 2004 | 2.075 | 2.081 | 2.049 | 2.049 | 77,714 | -0.03(-1.25%) |
Apr 28, 2004 | 2.081 | 2.098 | 2.061 | 2.075 | 107,551 | +0.00(+0.00%) |
Apr 27, 2004 | 2.116 | 2.127 | 2.064 | 2.075 | 181,797 | -0.04(-2.04%) |
Apr 26, 2004 | 2.064 | 2.119 | 2.058 | 2.119 | 242,165 | +0.06(+2.94%) |
Apr 23, 2004 | 2.075 | 2.075 | 2.052 | 2.058 | 81,184 | -0.01(-0.70%) |
Apr 22, 2004 | 2.078 | 2.098 | 2.058 | 2.072 | 131,490 | -0.00(-0.14%) |
Apr 21, 2004 | 2.095 | 2.107 | 2.075 | 2.075 | 74,245 | -0.03(-1.50%) |
Apr 20, 2004 | 2.098 | 2.130 | 2.075 | 2.107 | 194,634 | -0.01(-0.54%) |
Apr 19, 2004 | 2.147 | 2.162 | 2.070 | 2.119 | 222,389 | +0.00(+0.00%) |
Apr 16, 2004 | 2.098 | 2.176 | 2.061 | 2.119 | 158,205 | +0.00(+0.00%) |
Apr 15, 2004 | 2.101 | 2.119 | 2.055 | 2.119 | 215,103 | -0.01(-0.54%) |
Apr 14, 2004 | 2.110 | 2.130 | 2.084 | 2.130 | 186,654 | +0.03(+1.37%) |
Apr 13, 2004 | 2.162 | 2.173 | 2.078 | 2.101 | 160,634 | -0.03(-1.49%) |
Apr 12, 2004 | 2.139 | 2.185 | 2.116 | 2.133 | 186,307 | +0.02(+0.82%) |
Apr 08, 2004 | 2.070 | 2.119 | 2.070 | 2.116 | 160,634 | +0.03(+1.66%) |
Apr 07, 2004 | 2.098 | 2.116 | 2.067 | 2.081 | 196,022 | -0.02(-1.10%) |
Apr 06, 2004 | 2.052 | 2.116 | 2.052 | 2.104 | 167,572 | +0.05(+2.53%) |
Apr 05, 2004 | 2.098 | 2.139 | 2.032 | 2.052 | 155,429 | -0.03(-1.38%) |
Apr 02, 2004 | 2.046 | 2.098 | 2.012 | 2.081 | 206,430 | +0.06(+3.14%) |