Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.103 | 2.115 | 2.091 | 2.112 | 50,213 | +0.02(+0.72%) |
Jun 29, 2004 | 2.073 | 2.097 | 2.049 | 2.097 | 172,527 | +0.02(+0.73%) |
Jun 28, 2004 | 2.110 | 2.130 | 2.074 | 2.082 | 81,542 | -0.02(-1.00%) |
Jun 25, 2004 | 2.129 | 2.129 | 2.092 | 2.103 | 141,197 | -0.03(-1.42%) |
Jun 24, 2004 | 2.137 | 2.159 | 2.127 | 2.133 | 36,908 | +0.00(+0.05%) |
Jun 23, 2004 | 2.110 | 2.139 | 2.105 | 2.132 | 384,109 | +0.02(+1.16%) |
Jun 22, 2004 | 2.123 | 2.130 | 2.104 | 2.108 | 26,179 | -0.01(-0.28%) |
Jun 21, 2004 | 2.132 | 2.143 | 2.112 | 2.113 | 6,437 | -0.01(-0.60%) |
Jun 18, 2004 | 2.133 | 2.144 | 2.115 | 2.126 | 23,175 | -0.00(-0.16%) |
Jun 17, 2004 | 2.139 | 2.139 | 2.118 | 2.130 | 9,012 | -0.02(-0.71%) |
Jun 16, 2004 | 2.123 | 2.149 | 2.123 | 2.145 | 33,475 | +0.03(+1.21%) |
Jun 15, 2004 | 2.097 | 2.124 | 2.097 | 2.119 | 26,179 | +0.02(+0.83%) |
Jun 14, 2004 | 2.152 | 2.152 | 2.102 | 2.102 | 31,758 | -0.07(-3.01%) |
Jun 10, 2004 | 2.165 | 2.195 | 2.161 | 2.167 | 28,325 | -0.00(-0.11%) |
Jun 09, 2004 | 2.249 | 2.249 | 2.169 | 2.169 | 57,938 | -0.12(-5.05%) |
Jun 08, 2004 | 2.219 | 2.292 | 2.219 | 2.285 | 24,033 | +0.05(+2.46%) |
Jun 07, 2004 | 2.264 | 2.272 | 2.208 | 2.230 | 60,084 | -0.01(-0.52%) |
Jun 04, 2004 | 2.235 | 2.266 | 2.235 | 2.242 | 100,855 | +0.01(+0.52%) |
Jun 03, 2004 | 2.214 | 2.230 | 2.214 | 2.230 | 41,629 | +0.02(+0.74%) |
Jun 02, 2004 | 2.200 | 2.214 | 2.198 | 2.214 | 33,904 | +0.01(+0.64%) |
Jun 01, 2004 | 2.190 | 2.200 | 2.184 | 2.200 | 36,479 | -0.03(-1.46%) |
May 28, 2004 | 2.262 | 2.262 | 2.209 | 2.232 | 31,329 | -0.03(-1.39%) |
May 27, 2004 | 2.177 | 2.272 | 2.177 | 2.264 | 118,022 | +0.09(+4.18%) |
May 26, 2004 | 2.168 | 2.190 | 2.167 | 2.173 | 37,338 | +0.02(+0.70%) |
May 25, 2004 | 2.112 | 2.158 | 2.112 | 2.158 | 47,638 | +0.09(+4.28%) |
May 24, 2004 | 2.085 | 2.085 | 2.068 | 2.069 | 15,879 | -0.02(-1.06%) |
May 21, 2004 | 2.048 | 2.099 | 2.048 | 2.091 | 40,342 | +0.05(+2.45%) |
May 20, 2004 | 2.017 | 2.050 | 2.007 | 2.041 | 160,081 | +0.03(+1.27%) |
May 19, 2004 | 2.021 | 2.055 | 2.016 | 2.016 | 28,325 | +0.05(+2.49%) |
May 18, 2004 | 1.992 | 2.003 | 1.955 | 1.967 | 33,904 | -0.01(-0.47%) |
May 17, 2004 | 2.002 | 2.012 | 1.963 | 1.976 | 57,509 | -0.02(-1.11%) |
May 14, 2004 | 1.957 | 2.012 | 1.953 | 1.998 | 161,368 | +0.06(+2.94%) |
May 13, 2004 | 1.982 | 1.982 | 1.937 | 1.941 | 33,046 | -0.05(-2.57%) |
May 12, 2004 | 1.961 | 1.997 | 1.921 | 1.992 | 50,213 | +0.03(+1.48%) |
May 11, 2004 | 1.957 | 1.965 | 1.946 | 1.963 | 33,904 | +0.02(+0.90%) |
May 10, 2004 | 1.983 | 1.983 | 1.941 | 1.946 | 41,200 | -0.03(-1.30%) |
May 07, 2004 | 2.022 | 2.024 | 1.970 | 1.971 | 60,084 | -0.05(-2.59%) |
May 06, 2004 | 2.045 | 2.045 | 2.010 | 2.024 | 42,917 | -0.03(-1.36%) |
May 05, 2004 | 2.014 | 2.055 | 2.010 | 2.052 | 57,938 | +0.03(+1.50%) |
May 04, 2004 | 2.025 | 2.038 | 2.012 | 2.021 | 42,917 | +0.01(+0.58%) |
May 03, 2004 | 2.031 | 2.039 | 2.004 | 2.010 | 86,263 | +0.00(+0.12%) |
Apr 30, 2004 | 2.016 | 2.027 | 2.000 | 2.007 | 45,063 | +0.00(+0.00%) |
Apr 29, 2004 | 1.965 | 2.039 | 1.965 | 2.007 | 508,140 | +0.05(+2.44%) |
Apr 28, 2004 | 1.972 | 1.978 | 1.922 | 1.960 | 369,946 | -0.06(-2.89%) |
Apr 27, 2004 | 2.088 | 2.088 | 2.005 | 2.018 | 72,530 | -0.07(-3.35%) |
Apr 26, 2004 | 2.077 | 2.109 | 2.076 | 2.088 | 90,984 | +0.02(+0.90%) |
Apr 23, 2004 | 2.115 | 2.115 | 2.039 | 2.069 | 212,011 | -0.06(-2.63%) |
Apr 22, 2004 | 2.120 | 2.140 | 2.116 | 2.125 | 62,659 | +0.02(+1.05%) |
Apr 21, 2004 | 2.129 | 2.134 | 2.103 | 2.103 | 121,455 | -0.03(-1.20%) |
Apr 20, 2004 | 2.126 | 2.145 | 2.115 | 2.129 | 71,671 | +0.02(+1.05%) |
Apr 19, 2004 | 2.113 | 2.116 | 2.101 | 2.106 | 53,646 | -0.01(-0.66%) |
Apr 16, 2004 | 2.109 | 2.127 | 2.099 | 2.120 | 105,576 | +0.02(+1.11%) |
Apr 15, 2004 | 2.149 | 2.152 | 2.083 | 2.097 | 58,796 | -0.05(-2.33%) |
Apr 14, 2004 | 2.134 | 2.168 | 2.124 | 2.147 | 87,122 | -0.02(-0.97%) |
Apr 13, 2004 | 2.217 | 2.217 | 2.149 | 2.168 | 98,709 | -0.04(-1.95%) |
Apr 12, 2004 | 2.249 | 2.249 | 2.203 | 2.211 | 98,280 | -0.03(-1.40%) |
Apr 08, 2004 | 2.268 | 2.272 | 2.225 | 2.243 | 82,830 | -0.06(-2.48%) |
Apr 07, 2004 | 2.278 | 2.306 | 2.278 | 2.300 | 67,380 | +0.01(+0.25%) |
Apr 06, 2004 | 2.307 | 2.307 | 2.278 | 2.294 | 103,859 | -0.01(-0.35%) |
Apr 05, 2004 | 2.247 | 2.309 | 2.229 | 2.302 | 92,272 | +0.07(+2.97%) |
Apr 02, 2004 | 2.190 | 2.286 | 2.190 | 2.236 | 166,948 | +0.04(+1.70%) |