Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.600 | 1.670 | 1.600 | 1.670 | 2,800 | +0.07(+4.37%) |
May 27, 2004 | 1.650 | 1.650 | 1.600 | 1.600 | 7,500 | +0.02(+1.27%) |
May 26, 2004 | 1.460 | 1.580 | 1.440 | 1.580 | 46,900 | +0.14(+9.72%) |
May 25, 2004 | 1.420 | 1.500 | 1.410 | 1.440 | 36,900 | -0.04(-2.70%) |
May 24, 2004 | 1.600 | 1.620 | 1.410 | 1.480 | 26,400 | -0.12(-7.50%) |
May 21, 2004 | 1.620 | 1.670 | 1.500 | 1.600 | 53,400 | -0.02(-1.23%) |
May 20, 2004 | 1.720 | 1.730 | 1.620 | 1.620 | 13,100 | -0.10(-5.81%) |
May 19, 2004 | 1.740 | 1.750 | 1.680 | 1.720 | 14,500 | -0.03(-1.71%) |
May 18, 2004 | 1.730 | 1.750 | 1.700 | 1.750 | 8,000 | +0.05(+2.94%) |
May 17, 2004 | 1.700 | 1.740 | 1.700 | 1.700 | 15,700 | +0.00(+0.00%) |
May 14, 2004 | 1.770 | 1.770 | 1.700 | 1.700 | 11,900 | -0.05(-2.86%) |
May 13, 2004 | 1.750 | 1.780 | 1.720 | 1.750 | 7,600 | +0.02(+1.16%) |
May 12, 2004 | 1.770 | 1.770 | 1.700 | 1.730 | 11,900 | -0.04(-2.26%) |
May 11, 2004 | 1.720 | 1.770 | 1.720 | 1.770 | 10,400 | +0.05(+2.91%) |
May 10, 2004 | 1.720 | 1.760 | 1.710 | 1.720 | 21,100 | +0.00(+0.00%) |
May 07, 2004 | 1.710 | 1.770 | 1.710 | 1.720 | 32,100 | +0.01(+0.58%) |
May 06, 2004 | 1.840 | 1.850 | 1.710 | 1.710 | 56,200 | -0.06(-3.39%) |
May 05, 2004 | 1.800 | 1.850 | 1.770 | 1.770 | 46,100 | +0.01(+0.57%) |
May 04, 2004 | 1.850 | 1.950 | 1.670 | 1.760 | 81,100 | -0.16(-8.33%) |
May 03, 2004 | 2.000 | 2.000 | 1.900 | 1.920 | 47,500 | -0.08(-4.00%) |
Apr 30, 2004 | 2.030 | 2.090 | 1.970 | 2.000 | 33,800 | -0.06(-2.91%) |
Apr 29, 2004 | 2.120 | 2.120 | 2.000 | 2.060 | 31,400 | -0.06(-2.83%) |
Apr 28, 2004 | 2.160 | 2.160 | 2.070 | 2.120 | 16,200 | -0.04(-1.85%) |
Apr 27, 2004 | 2.210 | 2.240 | 2.030 | 2.160 | 49,100 | -0.05(-2.26%) |
Apr 26, 2004 | 2.250 | 2.260 | 2.200 | 2.210 | 16,200 | +0.01(+0.45%) |
Apr 23, 2004 | 2.200 | 2.200 | 2.150 | 2.200 | 13,300 | -0.05(-2.22%) |
Apr 22, 2004 | 2.240 | 2.250 | 2.200 | 2.250 | 16,500 | +0.04(+1.81%) |
Apr 21, 2004 | 2.210 | 2.250 | 2.210 | 2.210 | 16,000 | -0.03(-1.34%) |
Apr 20, 2004 | 2.280 | 2.280 | 2.200 | 2.240 | 17,400 | -0.04(-1.75%) |
Apr 19, 2004 | 2.220 | 2.290 | 2.200 | 2.280 | 48,200 | +0.02(+0.88%) |
Apr 16, 2004 | 2.290 | 2.290 | 2.210 | 2.260 | 10,500 | -0.03(-1.31%) |
Apr 15, 2004 | 2.300 | 2.300 | 2.270 | 2.290 | 14,700 | +0.04(+1.78%) |
Apr 14, 2004 | 2.380 | 2.380 | 2.250 | 2.250 | 143,600 | -0.14(-5.86%) |
Apr 13, 2004 | 2.400 | 2.400 | 2.350 | 2.390 | 31,900 | -0.01(-0.42%) |
Apr 12, 2004 | 2.400 | 2.450 | 2.360 | 2.400 | 88,600 | +0.02(+0.84%) |
Apr 08, 2004 | 2.380 | 2.400 | 2.350 | 2.380 | 43,900 | +0.03(+1.28%) |
Apr 07, 2004 | 2.420 | 2.420 | 2.300 | 2.350 | 281,400 | -0.07(-2.89%) |
Apr 06, 2004 | 2.440 | 2.440 | 2.350 | 2.420 | 131,900 | -0.01(-0.41%) |
Apr 05, 2004 | 2.150 | 2.450 | 2.140 | 2.430 | 815,400 | +0.33(+15.71%) |
Apr 02, 2004 | 2.110 | 2.120 | 2.070 | 2.100 | 16,200 | +0.05(+2.44%) |
Apr 01, 2004 | 2.180 | 2.190 | 2.000 | 2.050 | 115,200 | -0.11(-5.09%) |
Mar 31, 2004 | 2.140 | 2.230 | 2.130 | 2.160 | 199,000 | +0.05(+2.37%) |
Mar 30, 2004 | 1.970 | 2.180 | 1.960 | 2.110 | 126,100 | +0.11(+5.50%) |
Mar 29, 2004 | 1.980 | 2.030 | 1.980 | 2.000 | 10,300 | -0.02(-0.99%) |
Mar 26, 2004 | 2.050 | 2.050 | 1.960 | 2.020 | 30,400 | -0.03(-1.46%) |
Mar 25, 2004 | 2.060 | 2.070 | 2.040 | 2.050 | 15,200 | +0.00(+0.00%) |
Mar 24, 2004 | 2.090 | 2.100 | 2.040 | 2.050 | 17,800 | -0.04(-1.91%) |
Mar 23, 2004 | 2.150 | 2.150 | 2.080 | 2.090 | 26,700 | +0.04(+1.95%) |
Mar 22, 2004 | 2.060 | 2.080 | 2.050 | 2.050 | 16,000 | -0.04(-1.91%) |
Mar 19, 2004 | 2.040 | 2.090 | 2.030 | 2.090 | 26,600 | +0.06(+2.96%) |
Mar 18, 2004 | 2.020 | 2.040 | 2.000 | 2.030 | 13,600 | +0.01(+0.50%) |
Mar 17, 2004 | 2.040 | 2.040 | 2.000 | 2.020 | 15,300 | -0.02(-0.98%) |
Mar 16, 2004 | 2.050 | 2.050 | 2.000 | 2.040 | 12,800 | +0.02(+0.99%) |
Mar 15, 2004 | 2.040 | 2.040 | 2.020 | 2.020 | 4,400 | -0.02(-0.98%) |
Mar 12, 2004 | 2.020 | 2.050 | 2.010 | 2.040 | 9,800 | +0.04(+2.00%) |
Mar 11, 2004 | 2.000 | 2.010 | 1.970 | 2.000 | 9,600 | -0.01(-0.50%) |
Mar 10, 2004 | 2.000 | 2.020 | 1.990 | 2.010 | 15,200 | +0.00(+0.00%) |
Mar 09, 2004 | 2.050 | 2.050 | 2.000 | 2.010 | 13,900 | -0.01(-0.50%) |
Mar 08, 2004 | 2.000 | 2.050 | 1.990 | 2.020 | 31,300 | +0.02(+1.00%) |
Mar 05, 2004 | 2.000 | 2.030 | 2.000 | 2.000 | 23,200 | -0.01(-0.50%) |
Mar 04, 2004 | 2.010 | 2.040 | 2.010 | 2.010 | 32,200 | +0.00(+0.00%) |
Mar 03, 2004 | 2.020 | 2.040 | 1.990 | 2.010 | 16,500 | +0.01(+0.50%) |
Mar 02, 2004 | 2.030 | 2.030 | 1.970 | 2.000 | 30,000 | +0.02(+1.01%) |