Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.963 | 2.021 | 1.950 | 2.000 | 1,114,875 | +0.03(+1.51%) |
Jun 29, 2004 | 2.025 | 2.037 | 1.952 | 1.970 | 572,329 | -0.09(-4.17%) |
Jun 28, 2004 | 2.056 | 2.072 | 2.000 | 2.056 | 789,267 | +0.03(+1.53%) |
Jun 25, 2004 | 2.068 | 2.101 | 2.025 | 2.025 | 1,642,931 | -0.02(-0.91%) |
Jun 24, 2004 | 2.077 | 2.093 | 2.037 | 2.044 | 565,487 | -0.03(-1.44%) |
Jun 23, 2004 | 2.001 | 2.073 | 1.964 | 2.073 | 615,797 | +0.09(+4.44%) |
Jun 22, 2004 | 2.049 | 2.049 | 1.970 | 1.985 | 837,565 | -0.06(-3.09%) |
Jun 21, 2004 | 2.030 | 2.056 | 2.021 | 2.049 | 414,154 | +0.02(+0.98%) |
Jun 18, 2004 | 1.996 | 2.058 | 1.972 | 2.029 | 733,322 | +0.04(+1.87%) |
Jun 17, 2004 | 1.972 | 2.001 | 1.926 | 1.991 | 610,565 | +0.05(+2.82%) |
Jun 16, 2004 | 1.981 | 1.984 | 1.929 | 1.937 | 535,703 | -0.04(-1.95%) |
Jun 15, 2004 | 1.880 | 1.994 | 1.880 | 1.975 | 1,121,717 | +0.12(+6.50%) |
Jun 14, 2004 | 1.795 | 1.870 | 1.789 | 1.855 | 751,836 | +0.07(+3.68%) |
Jun 10, 2004 | 1.742 | 1.845 | 1.742 | 1.789 | 1,046,453 | +0.06(+3.45%) |
Jun 09, 2004 | 1.738 | 1.769 | 1.717 | 1.729 | 755,458 | -0.01(-0.50%) |
Jun 08, 2004 | 1.737 | 1.789 | 1.727 | 1.738 | 1,002,180 | +0.01(+0.43%) |
Jun 07, 2004 | 1.722 | 1.739 | 1.714 | 1.731 | 1,220,325 | +0.00(+0.22%) |
Jun 04, 2004 | 1.804 | 1.804 | 1.712 | 1.727 | 1,686,399 | -0.05(-2.59%) |
Jun 03, 2004 | 1.894 | 1.901 | 1.767 | 1.773 | 986,886 | -0.11(-5.81%) |
Jun 02, 2004 | 1.857 | 1.883 | 1.851 | 1.882 | 610,162 | +0.02(+1.34%) |
Jun 01, 2004 | 1.913 | 1.913 | 1.851 | 1.857 | 487,003 | -0.06(-2.92%) |
May 28, 2004 | 1.922 | 1.938 | 1.907 | 1.913 | 331,645 | +0.02(+0.92%) |
May 27, 2004 | 1.865 | 1.918 | 1.850 | 1.896 | 366,258 | +0.03(+1.53%) |
May 26, 2004 | 1.980 | 1.988 | 1.860 | 1.867 | 879,423 | -0.04(-2.21%) |
May 25, 2004 | 1.857 | 1.909 | 1.814 | 1.909 | 394,834 | +0.06(+3.50%) |
May 24, 2004 | 1.835 | 1.880 | 1.826 | 1.845 | 289,384 | +0.03(+1.57%) |
May 21, 2004 | 1.814 | 1.845 | 1.795 | 1.816 | 196,813 | +0.01(+0.83%) |
May 20, 2004 | 1.788 | 1.857 | 1.783 | 1.801 | 508,334 | +0.03(+1.47%) |
May 19, 2004 | 1.762 | 1.831 | 1.762 | 1.775 | 592,051 | +0.01(+0.78%) |
May 18, 2004 | 1.739 | 1.783 | 1.739 | 1.762 | 273,687 | +0.03(+2.01%) |
May 17, 2004 | 1.758 | 1.781 | 1.721 | 1.727 | 295,019 | -0.04(-2.46%) |
May 14, 2004 | 1.845 | 1.845 | 1.758 | 1.770 | 316,753 | -0.02(-1.18%) |
May 13, 2004 | 1.796 | 1.817 | 1.764 | 1.791 | 270,870 | +0.01(+0.42%) |
May 12, 2004 | 1.832 | 1.832 | 1.680 | 1.784 | 783,230 | -0.04(-2.18%) |
May 11, 2004 | 1.764 | 1.845 | 1.759 | 1.824 | 695,891 | +0.08(+4.86%) |
May 10, 2004 | 1.768 | 1.774 | 1.727 | 1.739 | 1,458,192 | -0.09(-4.70%) |
May 07, 2004 | 1.916 | 1.967 | 1.783 | 1.825 | 397,652 | -0.10(-5.35%) |
May 06, 2004 | 1.906 | 1.985 | 1.902 | 1.928 | 677,779 | +0.03(+1.50%) |
May 05, 2004 | 1.890 | 1.912 | 1.863 | 1.899 | 1,105,215 | +0.03(+1.53%) |
May 04, 2004 | 1.931 | 1.938 | 1.814 | 1.871 | 1,320,946 | -0.05(-2.46%) |
May 03, 2004 | 1.914 | 1.928 | 1.863 | 1.918 | 1,318,128 | -0.02(-0.83%) |
Apr 30, 2004 | 2.050 | 2.062 | 1.888 | 1.934 | 2,135,972 | -0.04(-2.26%) |
Apr 29, 2004 | 2.113 | 2.131 | 1.965 | 1.979 | 562,669 | -0.11(-5.40%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.081 | 2.092 | 265,638 | -0.02(-0.94%) |
Apr 27, 2004 | 2.205 | 2.211 | 2.092 | 2.112 | 677,779 | -0.08(-3.68%) |
Apr 26, 2004 | 2.210 | 2.255 | 2.191 | 2.193 | 925,708 | -0.01(-0.68%) |
Apr 23, 2004 | 2.215 | 2.232 | 2.186 | 2.208 | 891,095 | +0.02(+1.08%) |
Apr 22, 2004 | 2.122 | 2.236 | 2.067 | 2.184 | 652,423 | +0.04(+1.74%) |
Apr 21, 2004 | 2.062 | 2.183 | 2.062 | 2.147 | 964,749 | +0.12(+5.69%) |
Apr 20, 2004 | 2.019 | 2.062 | 2.006 | 2.031 | 685,829 | +0.04(+2.25%) |
Apr 19, 2004 | 2.013 | 2.019 | 1.947 | 1.986 | 1,156,733 | -0.07(-3.21%) |
Apr 16, 2004 | 2.044 | 2.062 | 2.013 | 2.052 | 414,556 | +0.01(+0.61%) |
Apr 15, 2004 | 2.072 | 2.106 | 2.008 | 2.040 | 462,049 | -0.00(-0.06%) |
Apr 14, 2004 | 2.062 | 2.080 | 1.950 | 2.041 | 1,816,804 | -0.06(-2.84%) |
Apr 13, 2004 | 2.231 | 2.232 | 2.050 | 2.101 | 1,244,072 | -0.12(-5.53%) |
Apr 12, 2004 | 2.211 | 2.286 | 2.211 | 2.224 | 913,231 | +0.01(+0.62%) |
Apr 08, 2004 | 2.291 | 2.293 | 2.199 | 2.210 | 405,299 | -0.05(-2.20%) |
Apr 07, 2004 | 2.267 | 2.280 | 2.224 | 2.260 | 981,653 | -0.01(-0.33%) |
Apr 06, 2004 | 2.291 | 2.293 | 2.265 | 2.267 | 1,032,366 | -0.02(-1.03%) |
Apr 05, 2004 | 2.432 | 2.432 | 2.249 | 2.291 | 1,434,043 | -0.12(-4.95%) |
Apr 02, 2004 | 2.295 | 2.422 | 2.291 | 2.410 | 1,382,525 | +0.15(+6.48%) |