Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.072 | 2.159 | 2.037 | 2.128 | 1,873,257 | +0.07(+3.32%) |
Jun 29, 2004 | 2.019 | 2.081 | 2.019 | 2.060 | 1,622,007 | +0.03(+1.69%) |
Jun 28, 2004 | 2.064 | 2.064 | 2.008 | 2.026 | 2,272,367 | -0.05(-2.38%) |
Jun 25, 2004 | 2.074 | 2.115 | 1.777 | 2.075 | 7,955,509 | -0.00(-0.13%) |
Jun 24, 2004 | 2.128 | 2.141 | 2.042 | 2.078 | 809,336 | -0.05(-2.53%) |
Jun 23, 2004 | 2.155 | 2.155 | 2.079 | 2.132 | 743,744 | -0.02(-0.84%) |
Jun 22, 2004 | 2.141 | 2.164 | 2.102 | 2.150 | 734,850 | +0.02(+0.89%) |
Jun 21, 2004 | 2.171 | 2.249 | 2.117 | 2.131 | 384,657 | -0.06(-2.67%) |
Jun 18, 2004 | 2.294 | 2.301 | 2.172 | 2.189 | 496,941 | -0.08(-3.53%) |
Jun 17, 2004 | 2.258 | 2.296 | 2.258 | 2.269 | 160,088 | +0.01(+0.48%) |
Jun 16, 2004 | 2.291 | 2.294 | 2.256 | 2.259 | 247,914 | +0.01(+0.52%) |
Jun 15, 2004 | 2.243 | 2.307 | 2.238 | 2.247 | 256,808 | +0.02(+0.85%) |
Jun 14, 2004 | 2.215 | 2.245 | 2.200 | 2.228 | 257,920 | -0.02(-0.92%) |
Jun 10, 2004 | 2.225 | 2.249 | 2.224 | 2.249 | 410,226 | +0.01(+0.64%) |
Jun 09, 2004 | 2.187 | 2.243 | 2.187 | 2.234 | 464,701 | +0.02(+0.98%) |
Jun 08, 2004 | 2.195 | 2.222 | 2.195 | 2.213 | 565,868 | +0.00(+0.00%) |
Jun 07, 2004 | 2.226 | 2.242 | 2.205 | 2.213 | 789,325 | +0.01(+0.53%) |
Jun 04, 2004 | 2.195 | 2.221 | 2.195 | 2.201 | 331,294 | -0.00(-0.16%) |
Jun 03, 2004 | 2.206 | 2.221 | 2.176 | 2.205 | 438,019 | +0.00(+0.16%) |
Jun 02, 2004 | 2.221 | 2.224 | 2.188 | 2.201 | 486,935 | -0.02(-0.89%) |
Jun 01, 2004 | 2.227 | 2.272 | 2.181 | 2.221 | 672,594 | -0.03(-1.28%) |
May 28, 2004 | 2.314 | 2.314 | 2.241 | 2.250 | 499,164 | -0.04(-1.84%) |
May 27, 2004 | 2.328 | 2.330 | 2.276 | 2.292 | 304,612 | +0.00(+0.00%) |
May 26, 2004 | 2.267 | 2.329 | 2.249 | 2.292 | 531,404 | +0.04(+1.96%) |
May 25, 2004 | 2.161 | 2.249 | 2.152 | 2.248 | 380,210 | +0.07(+3.22%) |
May 24, 2004 | 2.196 | 2.215 | 2.159 | 2.178 | 360,199 | -0.01(-0.66%) |
May 21, 2004 | 2.124 | 2.305 | 2.124 | 2.192 | 442,466 | +0.04(+2.09%) |
May 20, 2004 | 2.004 | 2.150 | 2.004 | 2.147 | 3,832,118 | +0.15(+7.32%) |
May 19, 2004 | 2.159 | 2.185 | 1.957 | 2.001 | 3,862,135 | -0.15(-6.94%) |
May 18, 2004 | 2.394 | 2.394 | 2.081 | 2.150 | 1,629,790 | -0.22(-9.19%) |
May 17, 2004 | 2.366 | 2.386 | 2.345 | 2.367 | 173,429 | -0.02(-0.90%) |
May 14, 2004 | 2.384 | 2.423 | 2.348 | 2.389 | 765,979 | -0.00(-0.19%) |
May 13, 2004 | 2.468 | 2.468 | 2.385 | 2.394 | 473,595 | -0.06(-2.56%) |
May 12, 2004 | 2.450 | 2.466 | 2.341 | 2.457 | 2,407,998 | +0.01(+0.26%) |
May 11, 2004 | 2.339 | 2.474 | 2.339 | 2.450 | 1,126,178 | +0.10(+4.25%) |
May 10, 2004 | 2.394 | 2.420 | 2.336 | 2.350 | 470,260 | -0.04(-1.80%) |
May 07, 2004 | 2.501 | 2.511 | 2.366 | 2.394 | 628,125 | -0.12(-4.62%) |
May 06, 2004 | 2.516 | 2.519 | 2.502 | 2.510 | 276,819 | -0.01(-0.39%) |
May 05, 2004 | 2.523 | 2.536 | 2.513 | 2.520 | 693,716 | -0.00(-0.14%) |
May 04, 2004 | 2.503 | 2.524 | 2.501 | 2.523 | 512,505 | -0.01(-0.28%) |
May 03, 2004 | 2.541 | 2.567 | 2.519 | 2.530 | 1,806,554 | +0.00(+0.00%) |
Apr 30, 2004 | 2.568 | 2.570 | 2.501 | 2.530 | 441,355 | -0.04(-1.75%) |
Apr 29, 2004 | 2.609 | 2.640 | 2.474 | 2.575 | 459,142 | -0.05(-1.92%) |
Apr 28, 2004 | 2.630 | 2.635 | 2.600 | 2.626 | 712,616 | +0.00(+0.14%) |
Apr 27, 2004 | 2.618 | 2.628 | 2.600 | 2.622 | 506,946 | -0.02(-0.68%) |
Apr 26, 2004 | 2.568 | 2.654 | 2.568 | 2.640 | 831,570 | +0.03(+1.24%) |
Apr 23, 2004 | 2.541 | 2.615 | 2.532 | 2.608 | 806,001 | +0.07(+2.62%) |
Apr 22, 2004 | 2.432 | 2.559 | 2.432 | 2.541 | 803,777 | +0.09(+3.86%) |
Apr 21, 2004 | 2.460 | 2.464 | 2.439 | 2.447 | 711,504 | -0.02(-0.73%) |
Apr 20, 2004 | 2.429 | 2.474 | 2.426 | 2.465 | 601,443 | +0.03(+1.26%) |
Apr 19, 2004 | 2.472 | 2.505 | 2.421 | 2.434 | 1,083,932 | -0.01(-0.22%) |
Apr 16, 2004 | 2.203 | 2.467 | 2.203 | 2.439 | 4,008,883 | +0.25(+11.51%) |
Apr 15, 2004 | 2.158 | 2.204 | 2.147 | 2.188 | 566,980 | +0.03(+1.38%) |
Apr 14, 2004 | 2.136 | 2.159 | 2.096 | 2.158 | 394,662 | +0.05(+2.39%) |
Apr 13, 2004 | 2.117 | 2.158 | 2.086 | 2.108 | 126,736 | -0.04(-2.09%) |
Apr 12, 2004 | 2.109 | 2.154 | 2.108 | 2.153 | 126,736 | +0.05(+2.31%) |
Apr 08, 2004 | 2.122 | 2.168 | 2.104 | 2.104 | 132,295 | -0.04(-1.97%) |
Apr 07, 2004 | 2.146 | 2.180 | 2.125 | 2.146 | 216,786 | -0.07(-3.01%) |
Apr 06, 2004 | 2.094 | 2.217 | 2.094 | 2.213 | 1,045,022 | +0.05(+2.50%) |
Apr 05, 2004 | 2.073 | 2.159 | 2.073 | 2.159 | 779,319 | +0.04(+1.69%) |
Apr 02, 2004 | 2.108 | 2.132 | 2.083 | 2.123 | 219,009 | +0.04(+1.86%) |