Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.960 | 2.019 | 1.948 | 1.998 | 1,116,193 | +0.03(+1.51%) |
Jun 29, 2004 | 2.023 | 2.035 | 1.949 | 1.968 | 573,006 | -0.09(-4.17%) |
Jun 28, 2004 | 2.054 | 2.070 | 1.998 | 2.054 | 790,200 | +0.03(+1.53%) |
Jun 25, 2004 | 2.066 | 2.098 | 2.023 | 2.023 | 1,644,874 | -0.02(-0.91%) |
Jun 24, 2004 | 2.075 | 2.091 | 2.035 | 2.041 | 566,155 | -0.03(-1.44%) |
Jun 23, 2004 | 1.999 | 2.071 | 1.962 | 2.071 | 616,525 | +0.09(+4.44%) |
Jun 22, 2004 | 2.046 | 2.046 | 1.967 | 1.983 | 838,555 | -0.06(-3.09%) |
Jun 21, 2004 | 2.028 | 2.054 | 2.019 | 2.046 | 414,643 | +0.02(+0.98%) |
Jun 18, 2004 | 1.994 | 2.056 | 1.969 | 2.026 | 734,189 | +0.04(+1.87%) |
Jun 17, 2004 | 1.969 | 1.999 | 1.923 | 1.989 | 611,287 | +0.05(+2.82%) |
Jun 16, 2004 | 1.979 | 1.982 | 1.927 | 1.934 | 536,337 | -0.04(-1.95%) |
Jun 15, 2004 | 1.877 | 1.992 | 1.877 | 1.973 | 1,123,043 | +0.12(+6.50%) |
Jun 14, 2004 | 1.793 | 1.867 | 1.787 | 1.853 | 752,725 | +0.07(+3.68%) |
Jun 10, 2004 | 1.740 | 1.843 | 1.740 | 1.787 | 1,047,690 | +0.06(+3.45%) |
Jun 09, 2004 | 1.736 | 1.767 | 1.715 | 1.727 | 756,352 | -0.01(-0.50%) |
Jun 08, 2004 | 1.735 | 1.787 | 1.725 | 1.736 | 1,003,365 | +0.01(+0.43%) |
Jun 07, 2004 | 1.720 | 1.737 | 1.712 | 1.728 | 1,221,768 | +0.00(+0.22%) |
Jun 04, 2004 | 1.802 | 1.802 | 1.710 | 1.725 | 1,688,394 | -0.05(-2.59%) |
Jun 03, 2004 | 1.892 | 1.898 | 1.764 | 1.771 | 988,053 | -0.11(-5.81%) |
Jun 02, 2004 | 1.855 | 1.881 | 1.849 | 1.880 | 610,884 | +0.02(+1.34%) |
Jun 01, 2004 | 1.911 | 1.911 | 1.849 | 1.855 | 487,579 | -0.06(-2.92%) |
May 28, 2004 | 1.920 | 1.936 | 1.905 | 1.911 | 332,037 | +0.02(+0.92%) |
May 27, 2004 | 1.862 | 1.916 | 1.848 | 1.893 | 366,691 | +0.03(+1.53%) |
May 26, 2004 | 1.978 | 1.985 | 1.858 | 1.865 | 880,463 | -0.04(-2.21%) |
May 25, 2004 | 1.855 | 1.907 | 1.812 | 1.907 | 395,301 | +0.06(+3.50%) |
May 24, 2004 | 1.833 | 1.877 | 1.824 | 1.843 | 289,726 | +0.03(+1.57%) |
May 21, 2004 | 1.812 | 1.843 | 1.793 | 1.814 | 197,046 | +0.01(+0.83%) |
May 20, 2004 | 1.786 | 1.855 | 1.781 | 1.799 | 508,935 | +0.03(+1.47%) |
May 19, 2004 | 1.759 | 1.829 | 1.759 | 1.773 | 592,751 | +0.01(+0.78%) |
May 18, 2004 | 1.737 | 1.781 | 1.737 | 1.759 | 274,011 | +0.03(+2.01%) |
May 17, 2004 | 1.756 | 1.779 | 1.719 | 1.725 | 295,368 | -0.04(-2.46%) |
May 14, 2004 | 1.843 | 1.843 | 1.756 | 1.768 | 317,127 | -0.02(-1.18%) |
May 13, 2004 | 1.794 | 1.815 | 1.762 | 1.789 | 271,190 | +0.01(+0.42%) |
May 12, 2004 | 1.830 | 1.830 | 1.678 | 1.782 | 784,156 | -0.04(-2.18%) |
May 11, 2004 | 1.762 | 1.843 | 1.757 | 1.822 | 696,714 | +0.08(+4.86%) |
May 10, 2004 | 1.766 | 1.772 | 1.725 | 1.737 | 1,459,916 | -0.09(-4.70%) |
May 07, 2004 | 1.913 | 1.964 | 1.781 | 1.823 | 398,122 | -0.10(-5.35%) |
May 06, 2004 | 1.903 | 1.983 | 1.900 | 1.926 | 678,581 | +0.03(+1.50%) |
May 05, 2004 | 1.887 | 1.910 | 1.861 | 1.897 | 1,106,522 | +0.03(+1.53%) |
May 04, 2004 | 1.928 | 1.936 | 1.812 | 1.869 | 1,322,508 | -0.05(-2.46%) |
May 03, 2004 | 1.912 | 1.926 | 1.861 | 1.916 | 1,319,687 | -0.02(-0.83%) |
Apr 30, 2004 | 2.047 | 2.060 | 1.886 | 1.932 | 2,138,498 | -0.04(-2.26%) |
Apr 29, 2004 | 2.111 | 2.128 | 1.963 | 1.977 | 563,335 | -0.11(-5.40%) |
Apr 28, 2004 | 2.140 | 2.140 | 2.078 | 2.090 | 265,952 | -0.02(-0.94%) |
Apr 27, 2004 | 2.202 | 2.209 | 2.090 | 2.109 | 678,581 | -0.08(-3.68%) |
Apr 26, 2004 | 2.207 | 2.252 | 2.189 | 2.190 | 926,803 | -0.01(-0.68%) |
Apr 23, 2004 | 2.212 | 2.230 | 2.184 | 2.205 | 892,149 | +0.02(+1.08%) |
Apr 22, 2004 | 2.119 | 2.233 | 2.065 | 2.181 | 653,194 | +0.04(+1.74%) |
Apr 21, 2004 | 2.060 | 2.180 | 2.060 | 2.144 | 965,890 | +0.12(+5.69%) |
Apr 20, 2004 | 2.016 | 2.060 | 2.004 | 2.029 | 686,640 | +0.04(+2.25%) |
Apr 19, 2004 | 2.010 | 2.016 | 1.944 | 1.984 | 1,158,101 | -0.07(-3.21%) |
Apr 16, 2004 | 2.041 | 2.060 | 2.010 | 2.050 | 415,046 | +0.01(+0.61%) |
Apr 15, 2004 | 2.070 | 2.103 | 2.005 | 2.037 | 462,595 | -0.00(-0.06%) |
Apr 14, 2004 | 2.060 | 2.077 | 1.948 | 2.039 | 1,818,952 | -0.06(-2.84%) |
Apr 13, 2004 | 2.229 | 2.230 | 2.047 | 2.098 | 1,245,543 | -0.12(-5.53%) |
Apr 12, 2004 | 2.209 | 2.283 | 2.209 | 2.221 | 914,311 | +0.01(+0.62%) |
Apr 08, 2004 | 2.288 | 2.291 | 2.196 | 2.207 | 405,778 | -0.05(-2.20%) |
Apr 07, 2004 | 2.264 | 2.277 | 2.221 | 2.257 | 982,814 | -0.01(-0.33%) |
Apr 06, 2004 | 2.288 | 2.291 | 2.262 | 2.264 | 1,033,587 | -0.02(-1.03%) |
Apr 05, 2004 | 2.430 | 2.430 | 2.246 | 2.288 | 1,435,739 | -0.12(-4.95%) |
Apr 02, 2004 | 2.292 | 2.420 | 2.288 | 2.407 | 1,384,160 | +0.15(+6.48%) |