Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.750 | 2.770 | 2.630 | 2.630 | 22,300 | -0.12(-4.36%) |
Jun 29, 2004 | 2.620 | 2.770 | 2.600 | 2.750 | 4,400 | -0.02(-0.72%) |
Jun 28, 2004 | 2.650 | 2.780 | 2.600 | 2.770 | 23,800 | +0.09(+3.36%) |
Jun 25, 2004 | 2.681 | 2.681 | 2.680 | 2.680 | 5,200 | -0.06(-2.19%) |
Jun 24, 2004 | 2.870 | 2.870 | 2.680 | 2.740 | 28,500 | -0.11(-3.86%) |
Jun 23, 2004 | 2.740 | 2.870 | 2.740 | 2.850 | 18,800 | +0.09(+3.26%) |
Jun 22, 2004 | 2.770 | 2.800 | 2.680 | 2.760 | 8,500 | -0.03(-1.08%) |
Jun 21, 2004 | 2.868 | 2.920 | 2.790 | 2.790 | 34,600 | -0.01(-0.36%) |
Jun 18, 2004 | 2.750 | 2.920 | 2.740 | 2.800 | 42,900 | -0.04(-1.41%) |
Jun 17, 2004 | 2.840 | 2.870 | 2.750 | 2.840 | 21,400 | -0.02(-0.70%) |
Jun 16, 2004 | 2.880 | 2.910 | 2.740 | 2.860 | 54,000 | +0.14(+5.15%) |
Jun 15, 2004 | 2.800 | 2.840 | 2.720 | 2.720 | 33,900 | -0.02(-0.73%) |
Jun 14, 2004 | 2.670 | 2.830 | 2.610 | 2.740 | 29,500 | +0.06(+2.24%) |
Jun 10, 2004 | 2.570 | 2.780 | 2.570 | 2.680 | 6,800 | -0.10(-3.60%) |
Jun 09, 2004 | 2.560 | 2.980 | 2.560 | 2.780 | 47,200 | +0.12(+4.47%) |
Jun 08, 2004 | 2.670 | 2.680 | 2.590 | 2.661 | 11,000 | +0.01(+0.42%) |
Jun 07, 2004 | 2.680 | 2.680 | 2.520 | 2.650 | 23,200 | +0.05(+1.92%) |
Jun 04, 2004 | 2.550 | 2.600 | 2.520 | 2.600 | 7,700 | +0.05(+1.96%) |
Jun 03, 2004 | 2.540 | 2.600 | 2.530 | 2.550 | 4,600 | +0.02(+0.79%) |
Jun 02, 2004 | 2.520 | 2.570 | 2.500 | 2.530 | 23,400 | -0.02(-0.78%) |
Jun 01, 2004 | 2.550 | 2.590 | 2.550 | 2.550 | 11,300 | -0.04(-1.54%) |
May 28, 2004 | 2.550 | 2.600 | 2.510 | 2.590 | 24,600 | +0.00(+0.00%) |
May 27, 2004 | 2.790 | 2.790 | 2.500 | 2.590 | 27,200 | -0.09(-3.36%) |
May 26, 2004 | 2.550 | 2.739 | 2.550 | 2.680 | 29,300 | +0.10(+3.88%) |
May 25, 2004 | 2.620 | 2.760 | 2.520 | 2.580 | 18,600 | -0.08(-3.01%) |
May 24, 2004 | 2.790 | 2.830 | 2.510 | 2.660 | 68,400 | +0.09(+3.50%) |
May 21, 2004 | 2.500 | 2.650 | 2.500 | 2.570 | 74,400 | +0.08(+3.21%) |
May 20, 2004 | 2.490 | 2.650 | 2.490 | 2.490 | 41,900 | -0.04(-1.58%) |
May 19, 2004 | 2.690 | 2.690 | 2.510 | 2.530 | 23,800 | -0.05(-1.94%) |
May 18, 2004 | 2.450 | 2.600 | 2.450 | 2.580 | 17,000 | +0.06(+2.38%) |
May 17, 2004 | 2.630 | 2.630 | 2.510 | 2.520 | 27,800 | -0.12(-4.55%) |
May 14, 2004 | 2.690 | 2.730 | 2.631 | 2.640 | 22,500 | -0.06(-2.19%) |
May 13, 2004 | 2.570 | 2.699 | 2.570 | 2.699 | 11,400 | -0.00(-0.04%) |
May 12, 2004 | 2.750 | 2.760 | 2.460 | 2.700 | 49,900 | -0.05(-1.82%) |
May 11, 2004 | 2.700 | 2.750 | 2.620 | 2.750 | 18,500 | +0.05(+1.85%) |
May 10, 2004 | 2.730 | 2.770 | 2.660 | 2.700 | 36,800 | -0.09(-3.23%) |
May 07, 2004 | 2.770 | 2.940 | 2.741 | 2.790 | 34,100 | +0.04(+1.45%) |
May 06, 2004 | 2.750 | 2.800 | 2.740 | 2.750 | 30,600 | -0.09(-3.17%) |
May 05, 2004 | 2.770 | 2.850 | 2.660 | 2.840 | 58,300 | +0.10(+3.65%) |
May 04, 2004 | 2.710 | 2.840 | 2.690 | 2.740 | 57,400 | -0.01(-0.36%) |
May 03, 2004 | 2.780 | 2.850 | 2.680 | 2.750 | 57,100 | +0.07(+2.61%) |
Apr 30, 2004 | 2.650 | 2.960 | 2.618 | 2.680 | 62,600 | -0.07(-2.55%) |
Apr 29, 2004 | 2.720 | 2.850 | 2.600 | 2.750 | 71,500 | +0.01(+0.36%) |
Apr 28, 2004 | 2.890 | 2.890 | 2.740 | 2.740 | 68,700 | -0.15(-5.19%) |
Apr 27, 2004 | 2.760 | 2.940 | 2.710 | 2.890 | 118,800 | +0.14(+5.09%) |
Apr 26, 2004 | 2.900 | 3.000 | 2.710 | 2.750 | 227,300 | -0.04(-1.43%) |
Apr 23, 2004 | 2.980 | 3.070 | 2.740 | 2.790 | 306,300 | -0.06(-2.11%) |
Apr 22, 2004 | 3.080 | 3.380 | 2.800 | 2.850 | 613,900 | -0.18(-5.94%) |
Apr 21, 2004 | 2.230 | 3.750 | 2.230 | 3.030 | 3,706,400 | +0.83(+37.73%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.200 | 2.200 | 2,200 | +0.00(+0.00%) |
Apr 16, 2004 | 2.180 | 2.240 | 2.160 | 2.200 | 7,200 | -0.09(-3.93%) |
Apr 15, 2004 | 2.150 | 2.330 | 2.150 | 2.290 | 21,700 | +0.03(+1.33%) |
Apr 14, 2004 | 2.200 | 2.290 | 2.130 | 2.260 | 11,900 | +0.07(+3.24%) |
Apr 13, 2004 | 2.160 | 2.210 | 2.160 | 2.189 | 2,100 | +0.04(+1.81%) |
Apr 12, 2004 | 2.150 | 2.180 | 2.140 | 2.150 | 5,600 | +0.00(+0.00%) |
Apr 08, 2004 | 2.205 | 2.220 | 2.120 | 2.150 | 19,500 | -0.04(-1.87%) |
Apr 07, 2004 | 2.200 | 2.230 | 2.190 | 2.191 | 6,100 | -0.01(-0.41%) |
Apr 06, 2004 | 2.170 | 2.240 | 2.170 | 2.200 | 6,300 | -0.02(-0.90%) |
Apr 05, 2004 | 2.290 | 2.290 | 2.170 | 2.220 | 13,900 | +0.05(+2.30%) |
Apr 02, 2004 | 2.080 | 2.180 | 2.080 | 2.170 | 23,700 | +0.02(+0.93%) |