Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.331 | 2.331 | 2.324 | 2.324 | 24,470 | +0.08(+3.40%) |
Jun 29, 2004 | 2.366 | 2.366 | 2.244 | 2.247 | 23,318 | -0.11(-4.85%) |
Jun 28, 2004 | 2.379 | 2.379 | 2.362 | 2.362 | 33,970 | -0.06(-2.44%) |
Jun 25, 2004 | 2.379 | 2.421 | 2.379 | 2.421 | 40,592 | +0.05(+2.20%) |
Jun 24, 2004 | 2.310 | 2.369 | 2.310 | 2.369 | 10,651 | +0.00(+0.15%) |
Jun 23, 2004 | 2.376 | 2.376 | 2.366 | 2.366 | 2,303 | -0.01(-0.58%) |
Jun 22, 2004 | 2.376 | 2.379 | 2.376 | 2.379 | 14,106 | +0.00(+0.00%) |
Jun 21, 2004 | 2.358 | 2.379 | 2.354 | 2.379 | 14,970 | +0.03(+1.32%) |
Jun 18, 2004 | 2.334 | 2.359 | 2.334 | 2.348 | 14,106 | +0.01(+0.46%) |
Jun 17, 2004 | 2.310 | 2.338 | 2.310 | 2.338 | 10,939 | +0.00(+0.15%) |
Jun 16, 2004 | 2.332 | 2.334 | 2.332 | 2.334 | 7,197 | +0.02(+1.05%) |
Jun 15, 2004 | 2.334 | 2.348 | 2.171 | 2.310 | 84,926 | -0.02(-1.04%) |
Jun 14, 2004 | 2.355 | 2.362 | 2.317 | 2.334 | 8,636 | +0.02(+1.05%) |
Jun 10, 2004 | 2.362 | 2.397 | 2.306 | 2.310 | 57,577 | +0.00(+0.00%) |
Jun 09, 2004 | 2.237 | 2.366 | 2.237 | 2.310 | 60,168 | -0.03(-1.19%) |
Jun 08, 2004 | 2.411 | 2.411 | 2.310 | 2.338 | 29,940 | -0.05(-1.90%) |
Jun 07, 2004 | 2.393 | 2.421 | 2.383 | 2.383 | 35,985 | -0.01(-0.58%) |
Jun 04, 2004 | 2.410 | 2.410 | 2.397 | 2.397 | 4,606 | +0.05(+2.22%) |
Jun 03, 2004 | 2.345 | 2.345 | 2.345 | 2.345 | 863 | +0.00(+0.00%) |
Jun 02, 2004 | 2.348 | 2.372 | 2.327 | 2.345 | 38,289 | +0.02(+1.05%) |
Jun 01, 2004 | 2.320 | 2.383 | 2.320 | 2.320 | 10,939 | -0.01(-0.30%) |
May 28, 2004 | 2.393 | 2.414 | 2.310 | 2.327 | 44,622 | -0.00(-0.15%) |
May 27, 2004 | 2.327 | 2.359 | 2.310 | 2.331 | 47,789 | +0.02(+0.75%) |
May 26, 2004 | 2.327 | 2.366 | 2.313 | 2.313 | 59,304 | -0.01(-0.60%) |
May 25, 2004 | 2.327 | 2.331 | 2.327 | 2.327 | 33,682 | +0.00(+0.15%) |
May 24, 2004 | 2.345 | 2.376 | 2.313 | 2.324 | 4,894 | -0.05(-2.19%) |
May 21, 2004 | 2.369 | 2.379 | 2.369 | 2.376 | 5,469 | +0.05(+2.24%) |
May 20, 2004 | 2.379 | 2.383 | 2.310 | 2.324 | 27,349 | -0.06(-2.34%) |
May 19, 2004 | 2.379 | 2.379 | 2.379 | 2.379 | 1,439 | +0.07(+3.01%) |
May 18, 2004 | 2.248 | 2.331 | 2.247 | 2.310 | 17,849 | +0.07(+2.94%) |
May 17, 2004 | 1.876 | 2.310 | 1.876 | 2.244 | 57,289 | -0.07(-2.86%) |
May 14, 2004 | 2.327 | 2.334 | 2.310 | 2.310 | 28,500 | -0.02(-0.75%) |
May 13, 2004 | 2.386 | 2.386 | 2.327 | 2.327 | 50,092 | -0.01(-0.59%) |
May 12, 2004 | 2.310 | 2.386 | 2.310 | 2.341 | 63,335 | +0.01(+0.60%) |
May 11, 2004 | 2.303 | 2.345 | 2.303 | 2.327 | 99,321 | -0.03(-1.47%) |
May 10, 2004 | 2.390 | 2.390 | 2.350 | 2.362 | 17,849 | +0.03(+1.19%) |
May 07, 2004 | 2.383 | 2.404 | 2.334 | 2.334 | 28,500 | -0.06(-2.33%) |
May 06, 2004 | 2.369 | 2.414 | 2.348 | 2.390 | 25,046 | -0.02(-0.86%) |
May 05, 2004 | 2.359 | 2.425 | 2.345 | 2.411 | 18,424 | -0.02(-0.71%) |
May 04, 2004 | 2.345 | 2.463 | 2.345 | 2.428 | 29,364 | +0.05(+2.04%) |
May 03, 2004 | 2.397 | 2.414 | 2.331 | 2.379 | 18,136 | -0.02(-0.72%) |
Apr 30, 2004 | 2.345 | 2.404 | 2.334 | 2.397 | 29,076 | -0.00(-0.14%) |
Apr 29, 2004 | 2.463 | 2.463 | 2.400 | 2.400 | 21,015 | +0.03(+1.47%) |
Apr 28, 2004 | 2.404 | 2.404 | 2.338 | 2.366 | 14,106 | -0.04(-1.62%) |
Apr 27, 2004 | 2.345 | 2.411 | 2.338 | 2.404 | 40,592 | +0.03(+1.05%) |
Apr 26, 2004 | 2.470 | 2.470 | 2.345 | 2.379 | 25,046 | +0.00(+0.00%) |
Apr 23, 2004 | 2.366 | 2.379 | 2.366 | 2.379 | 11,803 | +0.02(+0.73%) |
Apr 22, 2004 | 2.345 | 2.383 | 2.345 | 2.362 | 44,622 | +0.02(+0.74%) |
Apr 21, 2004 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 2.293 | 2.432 | 2.293 | 2.345 | 46,349 | -0.04(-1.60%) |
Apr 19, 2004 | 2.428 | 2.428 | 2.338 | 2.383 | 29,652 | -0.04(-1.72%) |
Apr 16, 2004 | 2.428 | 2.432 | 2.421 | 2.425 | 19,576 | +0.05(+2.20%) |
Apr 15, 2004 | 2.536 | 2.536 | 2.369 | 2.372 | 16,985 | -0.05(-1.87%) |
Apr 14, 2004 | 2.362 | 2.470 | 2.296 | 2.418 | 39,440 | +0.07(+2.81%) |
Apr 13, 2004 | 2.452 | 2.466 | 2.296 | 2.352 | 113,427 | -0.08(-3.42%) |
Apr 12, 2004 | 2.504 | 2.536 | 2.435 | 2.435 | 158,625 | -0.03(-1.41%) |
Apr 08, 2004 | 2.473 | 2.480 | 2.470 | 2.470 | 8,060 | -0.01(-0.42%) |
Apr 07, 2004 | 2.518 | 2.518 | 2.470 | 2.480 | 84,063 | -0.02(-0.83%) |
Apr 06, 2004 | 2.518 | 2.553 | 2.501 | 2.501 | 53,259 | -0.03(-1.37%) |
Apr 05, 2004 | 2.570 | 2.640 | 2.533 | 2.536 | 93,563 | -0.05(-1.88%) |
Apr 02, 2004 | 2.584 | 2.588 | 2.570 | 2.584 | 8,060 | -0.00(-0.13%) |