Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.756 | 1.759 | 1.715 | 1.715 | 94,014 | -0.05(-2.63%) |
Jun 29, 2004 | 1.797 | 1.797 | 1.745 | 1.762 | 127,800 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.797 | 1.797 | 56,188 | -0.00(-0.15%) |
Jun 25, 2004 | 1.805 | 1.805 | 1.797 | 1.800 | 45,905 | -0.01(-0.30%) |
Jun 24, 2004 | 1.824 | 1.824 | 1.797 | 1.805 | 51,781 | -0.03(-1.78%) |
Jun 23, 2004 | 1.797 | 1.838 | 1.797 | 1.838 | 53,250 | +0.04(+2.27%) |
Jun 22, 2004 | 1.868 | 1.879 | 1.797 | 1.797 | 40,396 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.873 | 1.873 | 5,141 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.892 | 1.879 | 1.882 | 13,588 | +0.00(+0.14%) |
Jun 17, 2004 | 1.873 | 1.890 | 1.873 | 1.879 | 22,401 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,600 | +0.00(+0.00%) |
Jun 15, 2004 | 1.947 | 1.947 | 1.868 | 1.879 | 42,600 | -0.07(-3.50%) |
Jun 14, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.966 | 1.969 | 1.961 | 1.969 | 31,215 | -0.01(-0.28%) |
Jun 09, 2004 | 1.974 | 2.001 | 1.974 | 1.974 | 10,282 | -0.01(-0.69%) |
Jun 08, 2004 | 2.042 | 2.042 | 1.988 | 1.988 | 96,952 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.993 | 2.029 | 1.974 | 1.988 | 101,359 | +0.02(+1.11%) |
Jun 03, 2004 | 1.993 | 1.993 | 1.966 | 1.966 | 4,774 | +0.00(+0.00%) |
Jun 02, 2004 | 1.966 | 1.966 | 1.966 | 1.966 | 1,836 | +0.00(+0.00%) |
Jun 01, 2004 | 1.974 | 1.974 | 1.966 | 1.966 | 4,774 | -0.01(-0.41%) |
May 28, 2004 | 1.966 | 1.974 | 1.966 | 1.974 | 6,243 | -0.03(-1.36%) |
May 27, 2004 | 2.001 | 2.001 | 2.001 | 2.001 | 5,508 | +0.03(+1.38%) |
May 26, 2004 | 2.001 | 2.001 | 1.966 | 1.974 | 16,158 | -0.01(-0.69%) |
May 25, 2004 | 1.955 | 2.069 | 1.950 | 1.988 | 283,512 | +0.05(+2.53%) |
May 24, 2004 | 1.933 | 1.961 | 1.933 | 1.939 | 12,119 | +0.01(+0.28%) |
May 21, 2004 | 1.947 | 1.947 | 1.933 | 1.933 | 8,446 | -0.01(-0.70%) |
May 20, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.974 | 2.015 | 1.947 | 1.961 | 93,647 | +0.00(+0.00%) |
May 18, 2004 | 1.971 | 1.971 | 1.947 | 1.961 | 26,808 | +0.03(+1.41%) |
May 17, 2004 | 1.933 | 1.980 | 1.933 | 1.933 | 4,039 | -0.04(-2.07%) |
May 14, 2004 | 1.974 | 1.980 | 1.974 | 1.974 | 7,344 | -0.08(-4.10%) |
May 13, 2004 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.058 | 1.933 | 2.058 | 23,870 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.083 | 2.083 | 2.015 | 2.069 | 88,873 | -0.02(-0.91%) |
May 07, 2004 | 2.083 | 2.097 | 2.083 | 2.089 | 21,667 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.151 | 2.097 | 2.097 | 22,034 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.110 | 2.042 | 2.097 | 43,334 | -0.01(-0.64%) |
May 04, 2004 | 2.116 | 2.165 | 2.110 | 2.110 | 65,002 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.178 | 2.029 | 2.110 | 73,448 | +0.07(+3.33%) |
Apr 30, 2004 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.042 | 2.110 | 2.042 | 2.042 | 37,826 | +0.00(+0.00%) |
Apr 28, 2004 | 2.110 | 2.178 | 2.042 | 2.042 | 21,300 | -0.12(-5.66%) |
Apr 27, 2004 | 2.178 | 2.178 | 2.165 | 2.165 | 41,131 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,622 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.246 | 2.138 | 2.148 | 62,431 | +0.04(+1.77%) |
Apr 22, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 2,203 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.110 | 20,932 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.151 | 2.042 | 2.056 | 125,230 | -0.04(-1.95%) |
Apr 16, 2004 | 2.151 | 2.151 | 2.097 | 2.097 | 12,486 | +0.03(+1.32%) |
Apr 15, 2004 | 2.192 | 2.192 | 2.069 | 2.069 | 24,238 | -0.15(-6.75%) |
Apr 14, 2004 | 2.246 | 2.246 | 2.181 | 2.219 | 81,895 | -0.04(-1.81%) |
Apr 13, 2004 | 2.287 | 2.301 | 2.260 | 2.260 | 103,562 | -0.04(-1.77%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.301 | 2.301 | 47,374 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.328 | 2.315 | 2.328 | 61,329 | +0.01(+0.59%) |
Apr 07, 2004 | 2.328 | 2.328 | 2.315 | 2.315 | 178,480 | -0.04(-1.73%) |
Apr 06, 2004 | 2.350 | 2.355 | 2.350 | 2.355 | 12,853 | +0.03(+1.17%) |
Apr 05, 2004 | 2.396 | 2.396 | 2.328 | 2.328 | 19,831 | -0.00(-0.12%) |
Apr 02, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |