Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.838 | 2.866 | 2.838 | 2.859 | 5,322 | -0.01(-0.37%) |
Jun 29, 2004 | 2.856 | 2.874 | 2.856 | 2.870 | 7,563 | +0.01(+0.37%) |
Jun 28, 2004 | 2.834 | 2.870 | 2.834 | 2.859 | 4,202 | +0.07(+2.56%) |
Jun 25, 2004 | 2.788 | 2.788 | 2.788 | 2.788 | 2,801 | -0.01(-0.51%) |
Jun 24, 2004 | 2.788 | 2.802 | 2.788 | 2.802 | 3,081 | +0.02(+0.64%) |
Jun 23, 2004 | 2.784 | 2.820 | 2.745 | 2.784 | 19,609 | +0.02(+0.77%) |
Jun 22, 2004 | 2.763 | 2.766 | 2.738 | 2.763 | 7,843 | +0.02(+0.78%) |
Jun 21, 2004 | 2.784 | 2.784 | 2.741 | 2.741 | 14,006 | -0.04(-1.54%) |
Jun 18, 2004 | 2.802 | 2.838 | 2.784 | 2.784 | 19,609 | -0.04(-1.39%) |
Jun 17, 2004 | 2.824 | 2.824 | 2.824 | 2.824 | 280 | -0.00(-0.13%) |
Jun 16, 2004 | 2.827 | 2.827 | 2.827 | 2.827 | 280 | +0.01(+0.25%) |
Jun 15, 2004 | 2.877 | 2.877 | 2.820 | 2.820 | 35,577 | -0.04(-1.25%) |
Jun 14, 2004 | 2.856 | 2.856 | 2.852 | 2.856 | 5,602 | -0.02(-0.62%) |
Jun 10, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 2.874 | 2.874 | 2.874 | 2.874 | 280 | -0.01(-0.49%) |
Jun 08, 2004 | 2.856 | 2.888 | 2.856 | 2.888 | 4,202 | +0.01(+0.50%) |
Jun 07, 2004 | 2.802 | 2.874 | 2.802 | 2.874 | 8,684 | +0.09(+3.07%) |
Jun 04, 2004 | 2.802 | 2.802 | 2.788 | 2.788 | 7,563 | -0.04(-1.26%) |
Jun 03, 2004 | 2.838 | 2.838 | 2.820 | 2.824 | 5,882 | -0.03(-1.13%) |
Jun 02, 2004 | 2.856 | 2.856 | 2.856 | 2.856 | 8,404 | -0.05(-1.84%) |
Jun 01, 2004 | 2.856 | 2.909 | 2.841 | 2.909 | 12,326 | +0.07(+2.52%) |
May 28, 2004 | 2.838 | 2.838 | 2.820 | 2.838 | 3,361 | -0.00(-0.13%) |
May 27, 2004 | 2.945 | 2.945 | 2.841 | 2.841 | 4,482 | -0.10(-3.52%) |
May 26, 2004 | 2.924 | 2.981 | 2.909 | 2.945 | 31,655 | +0.05(+1.85%) |
May 25, 2004 | 2.820 | 2.891 | 2.820 | 2.891 | 5,602 | +0.09(+3.18%) |
May 24, 2004 | 2.820 | 2.820 | 2.802 | 2.802 | 2,521 | -0.11(-3.68%) |
May 21, 2004 | 2.963 | 2.963 | 2.909 | 2.909 | 2,241 | -0.08(-2.74%) |
May 20, 2004 | 2.820 | 2.991 | 2.820 | 2.991 | 41,460 | +0.17(+6.08%) |
May 19, 2004 | 2.756 | 2.820 | 2.734 | 2.820 | 2,521 | +0.02(+0.64%) |
May 18, 2004 | 2.774 | 2.802 | 2.774 | 2.802 | 1,120 | +0.06(+2.21%) |
May 17, 2004 | 2.774 | 2.774 | 2.741 | 2.741 | 3,081 | +0.00(+0.00%) |
May 14, 2004 | 2.741 | 2.741 | 2.741 | 2.741 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.802 | 2.802 | 2.741 | 2.741 | 3,921 | -0.10(-3.40%) |
May 12, 2004 | 2.856 | 2.856 | 2.752 | 2.838 | 32,496 | -0.04(-1.36%) |
May 11, 2004 | 2.856 | 2.909 | 2.856 | 2.877 | 9,244 | +0.06(+2.03%) |
May 10, 2004 | 2.820 | 2.820 | 2.749 | 2.820 | 3,641 | -0.01(-0.50%) |
May 07, 2004 | 2.788 | 2.834 | 2.766 | 2.834 | 16,528 | +0.03(+1.15%) |
May 06, 2004 | 2.874 | 2.874 | 2.770 | 2.802 | 26,052 | -0.11(-3.92%) |
May 05, 2004 | 3.123 | 3.123 | 2.906 | 2.916 | 23,251 | -0.24(-7.68%) |
May 04, 2004 | 3.177 | 3.177 | 3.145 | 3.159 | 5,042 | -0.02(-0.67%) |
May 03, 2004 | 3.170 | 3.181 | 3.166 | 3.181 | 8,964 | +0.00(+0.11%) |
Apr 30, 2004 | 3.234 | 3.234 | 3.177 | 3.177 | 10,365 | -0.09(-2.73%) |
Apr 29, 2004 | 3.266 | 3.266 | 3.266 | 3.266 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.248 | 3.298 | 3.248 | 3.266 | 5,322 | +0.02(+0.55%) |
Apr 27, 2004 | 3.241 | 3.284 | 3.209 | 3.248 | 21,850 | +0.04(+1.11%) |
Apr 26, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 7,563 | +0.07(+2.39%) |
Apr 23, 2004 | 3.141 | 3.141 | 3.106 | 3.138 | 20,730 | -0.03(-0.90%) |
Apr 22, 2004 | 3.163 | 3.184 | 3.141 | 3.166 | 12,886 | +0.00(+0.11%) |
Apr 21, 2004 | 3.184 | 3.184 | 3.163 | 3.163 | 1,120 | -0.02(-0.67%) |
Apr 20, 2004 | 3.216 | 3.216 | 3.184 | 3.184 | 16,528 | -0.03(-0.89%) |
Apr 19, 2004 | 3.213 | 3.213 | 3.184 | 3.213 | 40,339 | +0.00(+0.00%) |
Apr 16, 2004 | 3.159 | 3.213 | 3.159 | 3.213 | 14,006 | +0.05(+1.69%) |
Apr 15, 2004 | 3.127 | 3.159 | 3.088 | 3.159 | 28,294 | +0.05(+1.72%) |
Apr 14, 2004 | 3.131 | 3.159 | 3.052 | 3.106 | 50,144 | -0.02(-0.80%) |
Apr 13, 2004 | 3.184 | 3.184 | 3.106 | 3.131 | 8,964 | -0.05(-1.68%) |
Apr 12, 2004 | 3.159 | 3.213 | 3.159 | 3.184 | 9,524 | +0.02(+0.56%) |
Apr 08, 2004 | 3.131 | 3.177 | 3.106 | 3.166 | 14,006 | +0.04(+1.14%) |
Apr 07, 2004 | 3.134 | 3.177 | 3.131 | 3.131 | 6,443 | -0.05(-1.46%) |
Apr 06, 2004 | 3.131 | 3.177 | 3.131 | 3.177 | 7,563 | +0.04(+1.14%) |
Apr 05, 2004 | 3.134 | 3.141 | 3.131 | 3.141 | 6,723 | +0.01(+0.34%) |
Apr 02, 2004 | 3.116 | 3.141 | 3.088 | 3.131 | 15,967 | +0.03(+0.92%) |