Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.491 | 2.510 | 2.469 | 2.510 | 710,026 | +0.02(+0.88%) |
Jun 29, 2004 | 2.494 | 2.494 | 2.475 | 2.488 | 780,112 | +0.00(+0.00%) |
Jun 28, 2004 | 2.502 | 2.518 | 2.485 | 2.488 | 615,723 | -0.02(-0.76%) |
Jun 25, 2004 | 2.496 | 2.513 | 2.488 | 2.507 | 716,264 | +0.01(+0.33%) |
Jun 24, 2004 | 2.477 | 2.505 | 2.475 | 2.499 | 555,178 | +0.01(+0.55%) |
Jun 23, 2004 | 2.477 | 2.494 | 2.466 | 2.485 | 735,712 | +0.01(+0.55%) |
Jun 22, 2004 | 2.480 | 2.480 | 2.450 | 2.472 | 771,305 | +0.00(+0.00%) |
Jun 21, 2004 | 2.488 | 2.499 | 2.469 | 2.472 | 598,844 | -0.02(-0.66%) |
Jun 18, 2004 | 2.494 | 2.505 | 2.475 | 2.488 | 517,750 | +0.00(+0.00%) |
Jun 17, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 547,839 | -0.01(-0.22%) |
Jun 16, 2004 | 2.507 | 2.507 | 2.480 | 2.494 | 479,222 | +0.00(+0.11%) |
Jun 15, 2004 | 2.480 | 2.510 | 2.480 | 2.491 | 602,880 | +0.02(+0.77%) |
Jun 14, 2004 | 2.502 | 2.507 | 2.455 | 2.472 | 671,865 | -0.02(-0.77%) |
Jun 10, 2004 | 2.491 | 2.515 | 2.485 | 2.491 | 437,024 | +0.00(+0.11%) |
Jun 09, 2004 | 2.532 | 2.532 | 2.488 | 2.488 | 687,643 | -0.04(-1.72%) |
Jun 08, 2004 | 2.518 | 2.548 | 2.494 | 2.532 | 616,824 | +0.01(+0.32%) |
Jun 07, 2004 | 2.480 | 2.529 | 2.480 | 2.524 | 1,160,994 | +0.05(+1.87%) |
Jun 04, 2004 | 2.472 | 2.488 | 2.464 | 2.477 | 641,776 | +0.01(+0.55%) |
Jun 03, 2004 | 2.466 | 2.480 | 2.453 | 2.464 | 724,704 | -0.02(-0.99%) |
Jun 02, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 649,114 | +0.01(+0.33%) |
Jun 01, 2004 | 2.472 | 2.483 | 2.464 | 2.480 | 1,166,865 | +0.01(+0.33%) |
May 28, 2004 | 2.398 | 2.480 | 2.357 | 2.472 | 3,198,973 | -0.12(-4.53%) |
May 27, 2004 | 2.622 | 2.638 | 2.589 | 2.589 | 1,146,317 | -0.01(-0.52%) |
May 26, 2004 | 2.643 | 2.654 | 2.597 | 2.603 | 526,924 | -0.04(-1.55%) |
May 25, 2004 | 2.575 | 2.657 | 2.575 | 2.643 | 791,487 | +0.05(+1.89%) |
May 24, 2004 | 2.556 | 2.597 | 2.556 | 2.594 | 1,016,053 | +0.03(+1.06%) |
May 21, 2004 | 2.526 | 2.570 | 2.526 | 2.567 | 734,611 | +0.05(+1.84%) |
May 20, 2004 | 2.518 | 2.534 | 2.494 | 2.521 | 442,161 | +0.02(+0.65%) |
May 19, 2004 | 2.499 | 2.545 | 2.494 | 2.505 | 1,083,937 | +0.02(+0.77%) |
May 18, 2004 | 2.439 | 2.505 | 2.439 | 2.485 | 1,013,852 | +0.03(+1.33%) |
May 17, 2004 | 2.398 | 2.458 | 2.251 | 2.453 | 1,875,057 | +0.01(+0.56%) |
May 14, 2004 | 2.562 | 2.562 | 2.398 | 2.439 | 2,768,921 | -0.13(-4.89%) |
May 13, 2004 | 2.597 | 2.597 | 2.521 | 2.564 | 1,070,727 | -0.03(-1.05%) |
May 12, 2004 | 2.638 | 2.652 | 2.567 | 2.592 | 1,280,249 | -0.10(-3.84%) |
May 11, 2004 | 2.687 | 2.712 | 2.673 | 2.695 | 977,158 | +0.03(+1.23%) |
May 10, 2004 | 2.698 | 2.725 | 2.635 | 2.663 | 1,727,181 | -0.06(-2.30%) |
May 07, 2004 | 2.755 | 2.772 | 2.712 | 2.725 | 1,098,982 | -0.05(-1.77%) |
May 06, 2004 | 2.780 | 2.791 | 2.752 | 2.774 | 846,528 | -0.01(-0.49%) |
May 05, 2004 | 2.780 | 2.791 | 2.758 | 2.788 | 717,365 | +0.02(+0.69%) |
May 04, 2004 | 2.772 | 2.780 | 2.750 | 2.769 | 619,759 | +0.02(+0.89%) |
May 03, 2004 | 2.739 | 2.780 | 2.739 | 2.744 | 940,464 | -0.02(-0.59%) |
Apr 30, 2004 | 2.761 | 2.780 | 2.750 | 2.761 | 445,463 | +0.00(+0.10%) |
Apr 29, 2004 | 2.782 | 2.834 | 2.750 | 2.758 | 647,647 | -0.03(-1.17%) |
Apr 28, 2004 | 2.807 | 2.810 | 2.774 | 2.791 | 1,303,734 | -0.02(-0.58%) |
Apr 27, 2004 | 2.788 | 2.826 | 2.782 | 2.807 | 693,514 | +0.02(+0.78%) |
Apr 26, 2004 | 2.758 | 2.799 | 2.758 | 2.785 | 548,940 | +0.00(+0.00%) |
Apr 23, 2004 | 2.777 | 2.793 | 2.766 | 2.785 | 426,749 | +0.01(+0.29%) |
Apr 22, 2004 | 2.736 | 2.785 | 2.736 | 2.777 | 528,025 | +0.01(+0.49%) |
Apr 21, 2004 | 2.752 | 2.763 | 2.731 | 2.763 | 795,523 | +0.01(+0.40%) |
Apr 20, 2004 | 2.766 | 2.799 | 2.747 | 2.752 | 484,359 | -0.01(-0.49%) |
Apr 19, 2004 | 2.777 | 2.793 | 2.761 | 2.766 | 570,590 | -0.01(-0.39%) |
Apr 16, 2004 | 2.752 | 2.788 | 2.739 | 2.777 | 514,448 | +0.04(+1.60%) |
Apr 15, 2004 | 2.752 | 2.766 | 2.714 | 2.733 | 852,032 | -0.02(-0.69%) |
Apr 14, 2004 | 2.769 | 2.780 | 2.744 | 2.752 | 828,915 | -0.03(-0.98%) |
Apr 13, 2004 | 2.823 | 2.826 | 2.772 | 2.780 | 777,176 | -0.04(-1.35%) |
Apr 12, 2004 | 2.807 | 2.842 | 2.807 | 2.818 | 800,660 | +0.01(+0.19%) |
Apr 08, 2004 | 2.829 | 2.859 | 2.802 | 2.812 | 558,848 | -0.01(-0.29%) |
Apr 07, 2004 | 2.810 | 2.834 | 2.777 | 2.821 | 699,752 | +0.01(+0.39%) |
Apr 06, 2004 | 2.807 | 2.840 | 2.791 | 2.810 | 783,047 | -0.02(-0.87%) |
Apr 05, 2004 | 2.807 | 2.834 | 2.782 | 2.834 | 780,479 | +0.06(+2.06%) |
Apr 02, 2004 | 2.788 | 2.799 | 2.766 | 2.777 | 827,080 | +0.00(+0.10%) |