Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.600 | 2.610 | 2.470 | 2.600 | 14,500 | +0.01(+0.39%) |
Jun 29, 2004 | 2.600 | 2.600 | 2.580 | 2.590 | 3,900 | -0.04(-1.52%) |
Jun 28, 2004 | 2.700 | 2.700 | 2.600 | 2.630 | 6,000 | -0.06(-2.23%) |
Jun 25, 2004 | 2.730 | 2.730 | 2.690 | 2.690 | 6,700 | -0.04(-1.47%) |
Jun 24, 2004 | 2.600 | 2.750 | 2.600 | 2.730 | 14,800 | +0.12(+4.60%) |
Jun 23, 2004 | 2.600 | 2.700 | 2.580 | 2.610 | 16,300 | +0.01(+0.38%) |
Jun 22, 2004 | 2.570 | 2.600 | 2.560 | 2.600 | 2,000 | +0.04(+1.56%) |
Jun 21, 2004 | 2.650 | 2.680 | 2.550 | 2.560 | 10,400 | -0.05(-1.92%) |
Jun 18, 2004 | 2.610 | 2.690 | 2.600 | 2.610 | 17,800 | +0.00(+0.00%) |
Jun 17, 2004 | 2.450 | 2.610 | 2.450 | 2.610 | 22,300 | +0.16(+6.53%) |
Jun 16, 2004 | 2.450 | 2.470 | 2.450 | 2.450 | 6,600 | -0.01(-0.41%) |
Jun 15, 2004 | 2.390 | 2.460 | 2.340 | 2.460 | 14,100 | +0.09(+3.80%) |
Jun 14, 2004 | 2.410 | 2.470 | 2.370 | 2.370 | 13,500 | -0.03(-1.25%) |
Jun 10, 2004 | 2.430 | 2.430 | 2.400 | 2.400 | 2,800 | -0.04(-1.64%) |
Jun 09, 2004 | 2.400 | 2.460 | 2.400 | 2.440 | 7,900 | +0.07(+2.95%) |
Jun 08, 2004 | 2.450 | 2.450 | 2.370 | 2.370 | 3,400 | -0.08(-3.27%) |
Jun 07, 2004 | 2.500 | 2.500 | 2.410 | 2.450 | 14,400 | -0.02(-0.81%) |
Jun 04, 2004 | 2.500 | 2.550 | 2.470 | 2.470 | 2,500 | -0.02(-0.80%) |
Jun 03, 2004 | 2.460 | 2.500 | 2.450 | 2.490 | 10,300 | -0.01(-0.40%) |
Jun 02, 2004 | 2.470 | 2.500 | 2.450 | 2.500 | 31,200 | +0.00(+0.00%) |
Jun 01, 2004 | 2.450 | 2.500 | 2.450 | 2.500 | 27,100 | +0.05(+2.04%) |
May 28, 2004 | 2.270 | 2.450 | 2.270 | 2.450 | 46,200 | +0.19(+8.41%) |
May 27, 2004 | 2.230 | 2.300 | 2.220 | 2.260 | 13,700 | +0.07(+3.20%) |
May 26, 2004 | 2.200 | 2.250 | 2.190 | 2.190 | 17,000 | +0.02(+0.92%) |
May 25, 2004 | 2.350 | 2.350 | 2.050 | 2.170 | 79,800 | -0.18(-7.66%) |
May 24, 2004 | 2.320 | 2.400 | 2.250 | 2.350 | 16,200 | -0.07(-2.89%) |
May 21, 2004 | 2.400 | 2.420 | 2.360 | 2.420 | 3,500 | -0.02(-0.82%) |
May 20, 2004 | 2.450 | 2.450 | 2.400 | 2.440 | 4,500 | -0.04(-1.61%) |
May 19, 2004 | 2.480 | 2.500 | 2.450 | 2.480 | 9,700 | +0.01(+0.40%) |
May 18, 2004 | 2.570 | 2.570 | 2.370 | 2.470 | 11,300 | -0.10(-3.89%) |
May 17, 2004 | 2.550 | 2.570 | 2.550 | 2.570 | 2,900 | -0.03(-1.15%) |
May 14, 2004 | 2.610 | 2.610 | 2.590 | 2.600 | 1,100 | +0.00(+0.00%) |
May 13, 2004 | 2.600 | 2.620 | 2.560 | 2.600 | 5,300 | +0.01(+0.39%) |
May 12, 2004 | 2.530 | 2.590 | 2.500 | 2.590 | 6,500 | +0.11(+4.44%) |
May 11, 2004 | 2.600 | 2.600 | 2.480 | 2.480 | 15,100 | -0.12(-4.62%) |
May 10, 2004 | 2.570 | 2.600 | 2.530 | 2.600 | 15,600 | +0.05(+1.96%) |
May 07, 2004 | 2.650 | 2.650 | 2.550 | 2.550 | 9,900 | -0.14(-5.20%) |
May 06, 2004 | 2.700 | 2.700 | 2.670 | 2.690 | 3,500 | -0.05(-1.82%) |
May 05, 2004 | 2.700 | 2.750 | 2.690 | 2.740 | 9,500 | +0.01(+0.37%) |
May 04, 2004 | 2.770 | 2.770 | 2.700 | 2.730 | 15,400 | -0.04(-1.44%) |
May 03, 2004 | 2.750 | 2.770 | 2.690 | 2.770 | 13,100 | +0.06(+2.21%) |
Apr 30, 2004 | 2.800 | 2.800 | 2.710 | 2.710 | 36,800 | -0.09(-3.21%) |
Apr 29, 2004 | 2.850 | 2.860 | 2.750 | 2.800 | 37,000 | +0.00(+0.00%) |
Apr 28, 2004 | 2.780 | 2.820 | 2.770 | 2.800 | 20,000 | +0.01(+0.36%) |
Apr 27, 2004 | 2.790 | 2.800 | 2.760 | 2.790 | 24,700 | +0.01(+0.36%) |
Apr 26, 2004 | 2.800 | 2.820 | 2.750 | 2.780 | 18,400 | +0.02(+0.72%) |
Apr 23, 2004 | 2.850 | 2.850 | 2.760 | 2.760 | 11,900 | -0.06(-2.13%) |
Apr 22, 2004 | 2.820 | 2.840 | 2.800 | 2.820 | 24,500 | +0.02(+0.71%) |
Apr 21, 2004 | 2.860 | 2.870 | 2.750 | 2.800 | 18,900 | +0.01(+0.36%) |
Apr 20, 2004 | 2.840 | 2.850 | 2.750 | 2.790 | 40,900 | +0.04(+1.45%) |
Apr 19, 2004 | 2.600 | 2.840 | 2.580 | 2.750 | 66,800 | +0.16(+6.18%) |
Apr 16, 2004 | 2.500 | 2.590 | 2.490 | 2.590 | 26,600 | +0.10(+4.02%) |
Apr 15, 2004 | 2.470 | 2.500 | 2.470 | 2.490 | 17,300 | -0.01(-0.40%) |
Apr 14, 2004 | 2.520 | 2.520 | 2.450 | 2.500 | 16,300 | +0.02(+0.81%) |
Apr 13, 2004 | 2.530 | 2.530 | 2.400 | 2.480 | 17,600 | -0.02(-0.80%) |
Apr 12, 2004 | 2.580 | 2.580 | 2.450 | 2.500 | 9,100 | -0.08(-3.10%) |
Apr 08, 2004 | 2.600 | 2.600 | 2.550 | 2.580 | 8,800 | -0.01(-0.39%) |
Apr 07, 2004 | 2.600 | 2.600 | 2.520 | 2.590 | 15,800 | +0.03(+1.17%) |
Apr 06, 2004 | 2.540 | 2.580 | 2.540 | 2.560 | 14,000 | +0.05(+1.99%) |
Apr 05, 2004 | 2.580 | 2.610 | 2.510 | 2.510 | 57,900 | -0.10(-3.83%) |
Apr 02, 2004 | 2.630 | 2.670 | 2.550 | 2.610 | 21,300 | -0.02(-0.76%) |