| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 Jun, 2004 | 4.05 | 4.10 | 3.95 | 4.10 | 29,000 | 4.10 | | 16 Jun, 2004 | 4.40 | 4.65 | 4.05 | 4.40 | 4,900 | 4.40 | | 15 Jun, 2004 | 4.70 | 4.70 | 4.50 | 4.50 | 9,300 | 4.50 | | 14 Jun, 2004 | 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 | | 11 Jun, 2004 | 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 | | 10 Jun, 2004 | 4.55 | 4.70 | 4.55 | 4.55 | 2,500 | 4.55 | | 9 Jun, 2004 | 4.70 | 4.70 | 4.70 | 4.70 | 5,000 | 4.70 | | 8 Jun, 2004 | 5.00 | 5.00 | 5.00 | 5.00 | 50,200 | 5.00 | | 7 Jun, 2004 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 4 Jun, 2004 | 5.40 | 5.40 | 5.40 | 5.40 | 0 | 5.40 | | 3 Jun, 2004 | 5.50 | 5.50 | 5.50 | 5.50 | 200 | 5.50 | |
* Close price adjusted for dividends and splits. |
|
0.25%
Download to Spreadsheet