Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.792 | 2.799 | 2.747 | 2.775 | 4,951,208 | -0.02(-0.68%) |
Jun 29, 2004 | 2.806 | 2.807 | 2.784 | 2.794 | 2,147,288 | -0.01(-0.44%) |
Jun 28, 2004 | 2.827 | 2.841 | 2.791 | 2.806 | 2,865,866 | -0.01(-0.44%) |
Jun 25, 2004 | 2.796 | 2.828 | 2.796 | 2.819 | 2,110,683 | +0.02(+0.79%) |
Jun 24, 2004 | 2.788 | 2.804 | 2.783 | 2.796 | 1,876,413 | +0.01(+0.29%) |
Jun 23, 2004 | 2.752 | 2.791 | 2.752 | 2.788 | 1,945,680 | +0.04(+1.29%) |
Jun 22, 2004 | 2.719 | 2.757 | 2.706 | 2.753 | 2,566,834 | +0.03(+1.08%) |
Jun 21, 2004 | 2.730 | 2.757 | 2.719 | 2.724 | 1,371,268 | -0.01(-0.34%) |
Jun 18, 2004 | 2.730 | 2.747 | 2.719 | 2.733 | 2,160,240 | +0.02(+0.59%) |
Jun 17, 2004 | 2.712 | 2.732 | 2.691 | 2.717 | 2,757,741 | +0.01(+0.41%) |
Jun 16, 2004 | 2.732 | 2.732 | 2.688 | 2.706 | 2,081,399 | -0.03(-0.93%) |
Jun 15, 2004 | 2.708 | 2.761 | 2.708 | 2.731 | 2,002,558 | +0.04(+1.54%) |
Jun 14, 2004 | 2.732 | 2.732 | 2.676 | 2.690 | 1,924,280 | -0.05(-1.77%) |
Jun 10, 2004 | 2.728 | 2.747 | 2.728 | 2.738 | 2,721,137 | +0.01(+0.37%) |
Jun 09, 2004 | 2.733 | 2.748 | 2.724 | 2.728 | 5,215,888 | -0.00(-0.18%) |
Jun 08, 2004 | 2.713 | 2.735 | 2.700 | 2.733 | 3,249,371 | +0.01(+0.41%) |
Jun 07, 2004 | 2.651 | 2.739 | 2.651 | 2.722 | 4,888,698 | +0.08(+3.09%) |
Jun 04, 2004 | 2.630 | 2.652 | 2.622 | 2.640 | 3,488,146 | +0.02(+0.78%) |
Jun 03, 2004 | 2.648 | 2.650 | 2.617 | 2.620 | 2,976,243 | -0.03(-1.06%) |
Jun 02, 2004 | 2.630 | 2.659 | 2.611 | 2.648 | 3,358,622 | +0.03(+1.08%) |
Jun 01, 2004 | 2.581 | 2.632 | 2.581 | 2.619 | 3,575,434 | +0.03(+1.30%) |
May 28, 2004 | 2.588 | 2.588 | 2.570 | 2.585 | 2,455,330 | -0.01(-0.26%) |
May 27, 2004 | 2.557 | 2.617 | 2.557 | 2.592 | 4,505,757 | +0.05(+1.83%) |
May 26, 2004 | 2.533 | 2.559 | 2.530 | 2.546 | 2,540,929 | +0.02(+0.60%) |
May 25, 2004 | 2.469 | 2.535 | 2.451 | 2.530 | 3,644,701 | +0.06(+2.52%) |
May 24, 2004 | 2.434 | 2.504 | 2.434 | 2.468 | 7,010,081 | +0.04(+1.68%) |
May 21, 2004 | 2.507 | 2.507 | 2.388 | 2.427 | 9,869,190 | -0.08(-3.19%) |
May 20, 2004 | 2.480 | 2.518 | 2.459 | 2.507 | 7,663,334 | -0.04(-1.50%) |
May 19, 2004 | 2.586 | 2.659 | 2.541 | 2.546 | 7,688,113 | -0.00(-0.14%) |
May 18, 2004 | 2.504 | 2.569 | 2.503 | 2.549 | 5,033,427 | +0.05(+1.81%) |
May 17, 2004 | 2.530 | 2.530 | 2.486 | 2.504 | 5,072,285 | -0.06(-2.22%) |
May 14, 2004 | 2.464 | 2.575 | 2.431 | 2.561 | 11,915,111 | +0.09(+3.67%) |
May 13, 2004 | 2.415 | 2.490 | 2.402 | 2.470 | 4,486,610 | +0.06(+2.28%) |
May 12, 2004 | 2.448 | 2.451 | 2.367 | 2.415 | 6,470,021 | -0.04(-1.50%) |
May 11, 2004 | 2.466 | 2.471 | 2.433 | 2.452 | 7,104,690 | -0.01(-0.58%) |
May 10, 2004 | 2.519 | 2.520 | 2.423 | 2.466 | 10,169,348 | -0.13(-4.96%) |
May 07, 2004 | 2.638 | 2.663 | 2.590 | 2.595 | 3,768,594 | -0.05(-2.01%) |
May 06, 2004 | 2.724 | 2.724 | 2.638 | 2.648 | 3,703,269 | -0.09(-3.17%) |
May 05, 2004 | 2.723 | 2.748 | 2.716 | 2.735 | 2,755,489 | +0.01(+0.44%) |
May 04, 2004 | 2.708 | 2.745 | 2.693 | 2.723 | 4,008,496 | +0.01(+0.23%) |
May 03, 2004 | 2.655 | 2.748 | 2.655 | 2.716 | 4,769,874 | +0.06(+2.31%) |
Apr 30, 2004 | 2.670 | 2.687 | 2.624 | 2.655 | 4,211,230 | -0.02(-0.57%) |
Apr 29, 2004 | 2.732 | 2.732 | 2.623 | 2.670 | 2,615,265 | -0.05(-1.72%) |
Apr 28, 2004 | 2.770 | 2.773 | 2.699 | 2.717 | 3,838,425 | -0.06(-2.30%) |
Apr 27, 2004 | 2.741 | 2.818 | 2.741 | 2.781 | 4,164,488 | -0.00(-0.14%) |
Apr 26, 2004 | 2.763 | 2.801 | 2.752 | 2.785 | 5,462,547 | -0.01(-0.41%) |
Apr 23, 2004 | 2.859 | 2.872 | 2.791 | 2.796 | 5,862,383 | -0.06(-2.17%) |
Apr 22, 2004 | 2.939 | 2.959 | 2.833 | 2.858 | 6,354,012 | -0.02(-0.77%) |
Apr 21, 2004 | 2.842 | 2.888 | 2.796 | 2.881 | 2,824,756 | +0.04(+1.36%) |
Apr 20, 2004 | 2.928 | 2.937 | 2.842 | 2.842 | 2,663,695 | -0.09(-2.93%) |
Apr 19, 2004 | 2.918 | 2.949 | 2.890 | 2.928 | 2,828,698 | +0.01(+0.32%) |
Apr 16, 2004 | 2.868 | 2.926 | 2.839 | 2.918 | 4,843,646 | +0.09(+3.32%) |
Apr 15, 2004 | 2.802 | 2.850 | 2.802 | 2.825 | 3,412,121 | +0.02(+0.81%) |
Apr 14, 2004 | 2.797 | 2.827 | 2.752 | 2.802 | 5,475,500 | -0.02(-0.88%) |
Apr 13, 2004 | 2.864 | 2.879 | 2.813 | 2.827 | 4,897,145 | -0.04(-1.29%) |
Apr 12, 2004 | 2.829 | 2.882 | 2.829 | 2.864 | 2,997,080 | +0.04(+1.24%) |
Apr 08, 2004 | 2.846 | 2.874 | 2.802 | 2.829 | 3,909,381 | -0.02(-0.75%) |
Apr 07, 2004 | 2.852 | 2.908 | 2.817 | 2.850 | 6,496,489 | +0.00(+0.06%) |
Apr 06, 2004 | 2.786 | 2.889 | 2.708 | 2.848 | 20,377,554 | +0.18(+6.93%) |
Apr 05, 2004 | 2.633 | 2.664 | 2.633 | 2.664 | 4,251,213 | +0.01(+0.45%) |
Apr 02, 2004 | 2.641 | 2.662 | 2.623 | 2.652 | 3,028,616 | +0.03(+1.32%) |