Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.254 | 2.258 | 2.242 | 2.249 | 278,184 | +0.01(+0.39%) |
Jun 29, 2004 | 2.233 | 2.276 | 2.229 | 2.241 | 676,371 | +0.00(+0.02%) |
Jun 28, 2004 | 2.200 | 2.247 | 2.200 | 2.240 | 240,002 | +0.04(+1.83%) |
Jun 25, 2004 | 2.190 | 2.200 | 2.170 | 2.200 | 261,821 | -0.00(-0.05%) |
Jun 24, 2004 | 2.203 | 2.258 | 2.201 | 2.201 | 249,093 | -0.00(-0.07%) |
Jun 23, 2004 | 2.098 | 2.203 | 2.098 | 2.203 | 2,621,846 | +0.09(+4.30%) |
Jun 22, 2004 | 2.112 | 2.112 | 2.112 | 2.112 | 1,818 | -0.01(-0.31%) |
Jun 21, 2004 | 2.123 | 2.123 | 2.112 | 2.119 | 156,365 | -0.01(-0.34%) |
Jun 18, 2004 | 2.079 | 2.134 | 2.079 | 2.126 | 185,456 | +0.05(+2.60%) |
Jun 17, 2004 | 2.021 | 2.073 | 2.008 | 2.072 | 132,728 | +0.04(+1.81%) |
Jun 16, 2004 | 1.986 | 2.035 | 1.986 | 2.035 | 40,000 | +0.05(+2.46%) |
Jun 15, 2004 | 1.907 | 1.993 | 1.907 | 1.986 | 112,728 | +0.07(+3.41%) |
Jun 14, 2004 | 1.904 | 1.936 | 1.904 | 1.921 | 49,091 | +0.02(+0.92%) |
Jun 10, 2004 | 1.886 | 1.914 | 1.886 | 1.903 | 240,002 | +0.02(+0.93%) |
Jun 09, 2004 | 1.897 | 1.897 | 1.885 | 1.885 | 172,729 | -0.01(-0.64%) |
Jun 08, 2004 | 1.915 | 1.915 | 1.897 | 1.897 | 16,363 | -0.02(-0.86%) |
Jun 07, 2004 | 1.893 | 1.923 | 1.893 | 1.914 | 74,546 | +0.04(+1.87%) |
Jun 04, 2004 | 1.883 | 1.883 | 1.870 | 1.879 | 52,727 | -0.02(-0.96%) |
Jun 03, 2004 | 1.912 | 1.926 | 1.897 | 1.897 | 52,727 | -0.00(-0.06%) |
Jun 02, 2004 | 1.897 | 1.898 | 1.875 | 1.898 | 296,366 | +0.00(+0.03%) |
Jun 01, 2004 | 1.945 | 1.945 | 1.897 | 1.897 | 267,275 | -0.06(-3.12%) |
May 28, 2004 | 1.973 | 1.973 | 1.950 | 1.959 | 314,548 | -0.00(-0.03%) |
May 27, 2004 | 1.873 | 1.963 | 1.873 | 1.959 | 189,092 | +0.10(+5.38%) |
May 26, 2004 | 1.859 | 1.859 | 1.859 | 1.859 | 10,909 | -0.01(-0.73%) |
May 25, 2004 | 1.890 | 1.890 | 1.863 | 1.873 | 87,273 | -0.00(-0.21%) |
May 24, 2004 | 1.904 | 1.904 | 1.877 | 1.877 | 7,272 | -0.01(-0.73%) |
May 21, 2004 | 1.897 | 1.923 | 1.843 | 1.890 | 309,094 | +0.04(+2.02%) |
May 20, 2004 | 1.910 | 1.910 | 1.820 | 1.853 | 287,275 | -0.06(-3.25%) |
May 19, 2004 | 1.922 | 1.952 | 1.915 | 1.915 | 407,277 | +0.00(+0.20%) |
May 18, 2004 | 1.862 | 1.925 | 1.862 | 1.911 | 205,456 | +0.04(+2.15%) |
May 17, 2004 | 1.884 | 1.884 | 1.860 | 1.871 | 563,642 | -0.03(-1.51%) |
May 14, 2004 | 1.903 | 1.903 | 1.881 | 1.900 | 90,910 | -0.00(-0.23%) |
May 13, 2004 | 1.826 | 1.915 | 1.826 | 1.904 | 272,730 | +0.03(+1.38%) |
May 12, 2004 | 1.925 | 1.937 | 1.861 | 1.878 | 192,729 | -0.05(-2.34%) |
May 11, 2004 | 1.828 | 1.952 | 1.828 | 1.923 | 529,096 | +0.11(+6.03%) |
May 10, 2004 | 1.760 | 1.814 | 1.760 | 1.814 | 1,054,557 | -0.07(-3.71%) |
May 07, 2004 | 1.950 | 1.950 | 1.884 | 1.884 | 198,183 | -0.09(-4.73%) |
May 06, 2004 | 1.994 | 1.994 | 1.953 | 1.977 | 156,365 | -0.03(-1.53%) |
May 05, 2004 | 2.049 | 2.049 | 2.008 | 2.008 | 16,363 | -0.03(-1.35%) |
May 04, 2004 | 2.002 | 2.040 | 2.002 | 2.036 | 194,547 | +0.05(+2.38%) |
May 03, 2004 | 1.939 | 1.988 | 1.912 | 1.988 | 298,185 | +0.04(+1.83%) |
Apr 30, 2004 | 1.987 | 1.992 | 1.952 | 1.952 | 80,000 | -0.05(-2.39%) |
Apr 29, 2004 | 2.037 | 2.051 | 1.968 | 2.000 | 292,730 | -0.02(-1.17%) |
Apr 28, 2004 | 2.081 | 2.087 | 2.024 | 2.024 | 181,820 | -0.05(-2.23%) |
Apr 27, 2004 | 2.092 | 2.103 | 2.070 | 2.070 | 61,818 | -0.02(-1.08%) |
Apr 26, 2004 | 2.120 | 2.128 | 2.092 | 2.093 | 81,819 | -0.04(-1.68%) |
Apr 23, 2004 | 2.081 | 2.133 | 2.081 | 2.128 | 165,456 | +0.06(+2.98%) |
Apr 22, 2004 | 2.035 | 2.095 | 2.029 | 2.067 | 960,010 | +0.03(+1.24%) |
Apr 21, 2004 | 2.108 | 2.108 | 2.042 | 2.042 | 170,910 | -0.07(-3.16%) |
Apr 20, 2004 | 2.139 | 2.159 | 2.097 | 2.108 | 192,729 | -0.02(-0.80%) |
Apr 19, 2004 | 2.136 | 2.150 | 2.119 | 2.125 | 143,637 | -0.01(-0.49%) |
Apr 16, 2004 | 2.136 | 2.136 | 2.136 | 2.136 | 3,636 | +0.00(+0.00%) |
Apr 15, 2004 | 2.157 | 2.172 | 2.135 | 2.136 | 438,186 | -0.04(-1.82%) |
Apr 14, 2004 | 2.189 | 2.189 | 2.175 | 2.175 | 7,272 | -0.01(-0.38%) |
Apr 13, 2004 | 2.227 | 2.238 | 2.174 | 2.183 | 109,092 | -0.03(-1.34%) |
Apr 12, 2004 | 2.188 | 2.213 | 2.188 | 2.213 | 527,278 | +0.03(+1.26%) |
Apr 08, 2004 | 2.208 | 2.208 | 2.186 | 2.186 | 180,001 | -0.01(-0.40%) |
Apr 07, 2004 | 2.215 | 2.215 | 2.192 | 2.194 | 194,547 | -0.03(-1.55%) |
Apr 06, 2004 | 2.269 | 2.282 | 2.229 | 2.229 | 187,274 | -0.03(-1.27%) |
Apr 05, 2004 | 2.271 | 2.313 | 2.258 | 2.258 | 109,092 | +0.00(+0.00%) |
Apr 02, 2004 | 2.258 | 2.276 | 2.258 | 2.258 | 276,366 | -0.00(-0.12%) |