Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.773 | 1.869 | 1.672 | 1.869 | 7,858 | +0.08(+4.62%) |
Jun 29, 2004 | 1.832 | 1.832 | 1.745 | 1.787 | 6,985 | -0.05(-2.50%) |
Jun 28, 2004 | 1.832 | 1.901 | 1.832 | 1.832 | 8,731 | -0.07(-3.61%) |
Jun 25, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.874 | 1.901 | 1.874 | 1.901 | 654 | -0.05(-2.35%) |
Jun 23, 2004 | 1.984 | 2.011 | 1.933 | 1.947 | 5,238 | -0.02(-0.93%) |
Jun 22, 2004 | 2.016 | 2.016 | 1.855 | 1.965 | 6,330 | +0.04(+1.90%) |
Jun 21, 2004 | 1.933 | 1.933 | 1.929 | 1.929 | 1,309 | -0.05(-2.55%) |
Jun 18, 2004 | 1.970 | 1.979 | 1.952 | 1.979 | 3,274 | +0.00(+0.23%) |
Jun 17, 2004 | 1.832 | 1.974 | 1.832 | 1.974 | 11,132 | +0.14(+7.75%) |
Jun 16, 2004 | 1.878 | 1.878 | 1.832 | 1.832 | 1,528 | -0.05(-2.44%) |
Jun 15, 2004 | 1.933 | 1.933 | 1.878 | 1.878 | 654 | -0.02(-1.20%) |
Jun 14, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 9,464 | +0.00(+0.00%) |
Jun 10, 2004 | 1.906 | 1.974 | 1.901 | 1.901 | 9,386 | +0.02(+1.22%) |
Jun 09, 2004 | 1.878 | 1.878 | 1.874 | 1.878 | 7,640 | -0.03(-1.44%) |
Jun 08, 2004 | 1.901 | 1.906 | 1.901 | 1.906 | 2,182 | +0.02(+0.97%) |
Jun 07, 2004 | 1.901 | 1.910 | 1.887 | 1.887 | 3,710 | -0.01(-0.48%) |
Jun 04, 2004 | 1.851 | 1.897 | 1.851 | 1.897 | 8,513 | +0.06(+3.24%) |
Jun 03, 2004 | 1.883 | 1.906 | 1.768 | 1.837 | 10,041 | -0.07(-3.84%) |
Jun 02, 2004 | 1.961 | 1.961 | 1.878 | 1.910 | 10,041 | -0.05(-2.34%) |
Jun 01, 2004 | 2.062 | 2.062 | 1.695 | 1.956 | 17,899 | -0.07(-3.61%) |
May 28, 2004 | 2.291 | 2.291 | 2.029 | 2.029 | 3,710 | -0.04(-1.77%) |
May 27, 2004 | 2.112 | 2.126 | 2.066 | 2.066 | 4,802 | -0.09(-4.04%) |
May 26, 2004 | 2.167 | 2.176 | 2.135 | 2.153 | 7,858 | -0.05(-2.08%) |
May 25, 2004 | 2.268 | 2.268 | 2.199 | 2.199 | 4,584 | -0.09(-4.00%) |
May 24, 2004 | 2.313 | 2.313 | 2.268 | 2.291 | 12,660 | -0.03(-1.38%) |
May 21, 2004 | 2.089 | 2.327 | 2.089 | 2.323 | 5,457 | +0.23(+11.18%) |
May 20, 2004 | 2.144 | 2.213 | 2.016 | 2.089 | 11,569 | -0.13(-5.98%) |
May 19, 2004 | 2.341 | 2.364 | 2.217 | 2.222 | 14,625 | -0.12(-5.09%) |
May 18, 2004 | 2.341 | 2.341 | 2.341 | 2.341 | 1,091 | +0.00(+0.20%) |
May 17, 2004 | 2.428 | 2.428 | 2.336 | 2.336 | 4,147 | -0.23(-8.93%) |
May 14, 2004 | 2.562 | 2.565 | 2.562 | 2.565 | 1,964 | +0.07(+2.94%) |
May 13, 2004 | 2.382 | 2.588 | 2.355 | 2.492 | 9,822 | -0.15(-5.56%) |
May 12, 2004 | 2.602 | 2.643 | 2.602 | 2.639 | 3,056 | -0.02(-0.86%) |
May 11, 2004 | 2.643 | 2.662 | 2.643 | 2.662 | 436 | -0.11(-3.97%) |
May 10, 2004 | 2.666 | 2.794 | 2.666 | 2.772 | 1,091 | +0.03(+1.17%) |
May 07, 2004 | 2.749 | 2.776 | 2.602 | 2.740 | 8,949 | -0.01(-0.50%) |
May 06, 2004 | 2.749 | 2.877 | 2.749 | 2.753 | 1,746 | -0.20(-6.68%) |
May 05, 2004 | 2.927 | 2.950 | 2.923 | 2.950 | 873 | +0.02(+0.63%) |
May 04, 2004 | 2.877 | 2.932 | 2.877 | 2.932 | 1,746 | +0.07(+2.40%) |
May 03, 2004 | 2.689 | 2.863 | 2.689 | 2.863 | 1,091 | -0.00(-0.16%) |
Apr 30, 2004 | 2.827 | 2.868 | 2.781 | 2.868 | 1,309 | +0.06(+2.29%) |
Apr 29, 2004 | 2.863 | 2.973 | 2.611 | 2.804 | 13,533 | -0.00(-0.16%) |
Apr 28, 2004 | 2.749 | 2.808 | 2.749 | 2.808 | 1,309 | +0.12(+4.61%) |
Apr 27, 2004 | 2.703 | 2.703 | 2.662 | 2.685 | 873 | +0.03(+1.03%) |
Apr 26, 2004 | 3.184 | 3.184 | 2.657 | 2.657 | 6,548 | -0.05(-1.69%) |
Apr 23, 2004 | 3.344 | 3.344 | 2.648 | 2.703 | 6,112 | +0.09(+3.51%) |
Apr 22, 2004 | 2.593 | 2.675 | 2.588 | 2.611 | 10,477 | -0.06(-2.40%) |
Apr 21, 2004 | 2.694 | 2.703 | 2.634 | 2.675 | 5,457 | -0.05(-1.68%) |
Apr 20, 2004 | 2.712 | 2.730 | 2.712 | 2.721 | 5,238 | +0.05(+2.06%) |
Apr 19, 2004 | 2.740 | 2.740 | 2.593 | 2.666 | 11,787 | +0.00(+0.00%) |
Apr 16, 2004 | 2.680 | 2.707 | 2.666 | 2.666 | 5,457 | +0.02(+0.87%) |
Apr 15, 2004 | 2.662 | 2.662 | 2.588 | 2.643 | 7,640 | +0.05(+1.94%) |
Apr 14, 2004 | 2.584 | 2.675 | 2.584 | 2.593 | 9,386 | -0.02(-0.70%) |
Apr 13, 2004 | 2.909 | 2.909 | 2.611 | 2.611 | 10,259 | -0.17(-6.25%) |
Apr 12, 2004 | 2.634 | 2.785 | 2.634 | 2.785 | 8,513 | +0.08(+3.05%) |
Apr 08, 2004 | 3.074 | 3.074 | 2.634 | 2.703 | 11,132 | -0.09(-3.28%) |
Apr 07, 2004 | 2.643 | 2.941 | 2.597 | 2.794 | 43,657 | -0.14(-4.69%) |
Apr 06, 2004 | 3.175 | 3.243 | 2.932 | 2.932 | 21,610 | -0.20(-6.43%) |
Apr 05, 2004 | 3.335 | 3.335 | 2.982 | 3.133 | 47,586 | +0.02(+0.74%) |
Apr 02, 2004 | 3.207 | 3.207 | 2.991 | 3.111 | 15,716 | +0.04(+1.34%) |