Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.195 | 2.201 | 2.150 | 2.165 | 57,130 | -0.02(-0.83%) |
May 27, 2004 | 2.105 | 2.195 | 2.105 | 2.183 | 136,385 | +0.11(+5.10%) |
May 26, 2004 | 2.086 | 2.095 | 2.074 | 2.077 | 24,437 | +0.01(+0.44%) |
May 25, 2004 | 2.014 | 2.095 | 1.999 | 2.068 | 86,851 | +0.05(+2.71%) |
May 24, 2004 | 1.968 | 2.065 | 1.962 | 2.014 | 33,353 | +0.04(+1.99%) |
May 21, 2004 | 1.962 | 2.044 | 1.935 | 1.974 | 58,451 | +0.02(+1.09%) |
May 20, 2004 | 1.996 | 2.056 | 1.953 | 1.953 | 54,158 | -0.04(-1.98%) |
May 19, 2004 | 1.980 | 2.056 | 1.980 | 1.993 | 62,744 | +0.01(+0.61%) |
May 18, 2004 | 1.832 | 1.999 | 1.832 | 1.980 | 111,618 | +0.13(+7.21%) |
May 17, 2004 | 1.893 | 1.908 | 1.847 | 1.847 | 140,348 | -0.05(-2.40%) |
May 14, 2004 | 1.953 | 1.983 | 1.817 | 1.893 | 163,795 | -0.14(-6.72%) |
May 13, 2004 | 1.968 | 2.065 | 1.956 | 2.029 | 134,404 | +0.09(+4.69%) |
May 12, 2004 | 1.850 | 1.941 | 1.756 | 1.938 | 120,204 | +0.08(+4.58%) |
May 11, 2004 | 1.877 | 1.905 | 1.793 | 1.853 | 190,874 | +0.05(+2.68%) |
May 10, 2004 | 1.817 | 1.835 | 1.726 | 1.805 | 350,376 | -0.10(-5.25%) |
May 07, 2004 | 2.089 | 2.089 | 1.877 | 1.905 | 72,651 | -0.20(-9.50%) |
May 06, 2004 | 2.044 | 2.105 | 2.044 | 2.105 | 52,176 | +0.06(+2.96%) |
May 05, 2004 | 2.014 | 2.050 | 1.968 | 2.044 | 62,744 | +0.05(+2.27%) |
May 04, 2004 | 1.859 | 1.999 | 1.838 | 1.999 | 172,381 | +0.13(+6.80%) |
May 03, 2004 | 1.996 | 2.011 | 1.838 | 1.871 | 359,292 | -0.12(-6.08%) |
Apr 30, 2004 | 2.041 | 2.059 | 1.974 | 1.993 | 172,051 | -0.05(-2.37%) |
Apr 29, 2004 | 2.108 | 2.117 | 2.032 | 2.041 | 168,418 | -0.07(-3.30%) |
Apr 28, 2004 | 2.141 | 2.177 | 2.111 | 2.111 | 77,274 | -0.05(-2.52%) |
Apr 27, 2004 | 2.211 | 2.223 | 2.150 | 2.165 | 130,771 | -0.02(-0.83%) |
Apr 26, 2004 | 2.232 | 2.232 | 2.120 | 2.183 | 97,088 | -0.02(-0.96%) |
Apr 23, 2004 | 2.180 | 2.238 | 2.165 | 2.205 | 92,465 | +0.02(+1.11%) |
Apr 22, 2004 | 2.195 | 2.214 | 2.165 | 2.180 | 102,371 | -0.02(-0.69%) |
Apr 21, 2004 | 2.265 | 2.277 | 2.165 | 2.195 | 106,334 | -0.07(-3.07%) |
Apr 20, 2004 | 2.105 | 2.344 | 2.089 | 2.265 | 358,301 | +0.15(+6.86%) |
Apr 19, 2004 | 2.332 | 2.332 | 2.120 | 2.120 | 498,980 | -0.21(-9.09%) |
Apr 16, 2004 | 2.332 | 2.356 | 2.253 | 2.332 | 369,860 | -0.03(-1.28%) |
Apr 15, 2004 | 2.544 | 2.559 | 2.195 | 2.362 | 555,120 | -0.22(-8.45%) |
Apr 14, 2004 | 2.777 | 2.777 | 2.426 | 2.580 | 497,659 | -0.20(-7.09%) |
Apr 13, 2004 | 2.801 | 2.816 | 2.756 | 2.777 | 114,920 | -0.01(-0.43%) |
Apr 12, 2004 | 2.740 | 2.840 | 2.740 | 2.789 | 113,599 | +0.06(+2.33%) |
Apr 08, 2004 | 2.692 | 2.725 | 2.662 | 2.725 | 108,976 | -0.02(-0.66%) |
Apr 07, 2004 | 2.786 | 2.786 | 2.725 | 2.744 | 121,195 | -0.06(-2.27%) |
Apr 06, 2004 | 2.853 | 2.877 | 2.792 | 2.807 | 96,427 | -0.06(-2.22%) |
Apr 05, 2004 | 2.877 | 2.892 | 2.853 | 2.871 | 78,595 | -0.01(-0.42%) |
Apr 02, 2004 | 2.795 | 2.892 | 2.792 | 2.883 | 297,539 | +0.09(+3.37%) |
Apr 01, 2004 | 2.771 | 2.801 | 2.771 | 2.789 | 59,111 | +0.03(+1.21%) |
Mar 31, 2004 | 2.759 | 2.786 | 2.734 | 2.756 | 102,041 | -0.01(-0.44%) |
Mar 30, 2004 | 2.762 | 2.786 | 2.750 | 2.768 | 96,097 | +0.00(+0.00%) |
Mar 29, 2004 | 2.756 | 2.783 | 2.756 | 2.768 | 169,078 | +0.02(+0.66%) |
Mar 26, 2004 | 2.719 | 2.774 | 2.719 | 2.750 | 174,692 | +0.06(+2.25%) |
Mar 25, 2004 | 2.707 | 2.710 | 2.680 | 2.689 | 103,692 | -0.02(-0.67%) |
Mar 24, 2004 | 2.665 | 2.728 | 2.665 | 2.707 | 243,050 | +0.04(+1.59%) |
Mar 23, 2004 | 2.604 | 2.665 | 2.589 | 2.665 | 96,427 | +0.09(+3.53%) |
Mar 22, 2004 | 2.559 | 2.604 | 2.550 | 2.574 | 83,548 | +0.00(+0.12%) |
Mar 19, 2004 | 2.507 | 2.586 | 2.507 | 2.571 | 142,660 | +0.07(+2.66%) |
Mar 18, 2004 | 2.559 | 2.574 | 2.492 | 2.504 | 152,897 | -0.05(-2.13%) |
Mar 17, 2004 | 2.550 | 2.641 | 2.550 | 2.559 | 160,492 | -0.02(-0.82%) |
Mar 16, 2004 | 2.665 | 2.665 | 2.550 | 2.580 | 176,674 | -0.06(-2.29%) |
Mar 15, 2004 | 2.695 | 2.695 | 2.607 | 2.641 | 133,413 | +0.02(+0.81%) |
Mar 12, 2004 | 2.650 | 2.650 | 2.574 | 2.619 | 74,962 | -0.03(-1.14%) |
Mar 11, 2004 | 2.635 | 2.674 | 2.635 | 2.650 | 168,748 | -0.05(-2.02%) |
Mar 10, 2004 | 2.725 | 2.786 | 2.610 | 2.704 | 169,739 | +0.00(+0.00%) |
Mar 09, 2004 | 2.710 | 2.725 | 2.674 | 2.704 | 112,609 | -0.04(-1.33%) |
Mar 08, 2004 | 2.698 | 2.756 | 2.680 | 2.740 | 294,236 | +0.05(+1.69%) |
Mar 05, 2004 | 2.635 | 2.719 | 2.635 | 2.695 | 400,241 | -0.06(-2.20%) |
Mar 04, 2004 | 2.604 | 2.756 | 2.604 | 2.756 | 267,157 | +0.17(+6.43%) |
Mar 03, 2004 | 2.677 | 2.686 | 2.471 | 2.589 | 370,190 | -0.09(-3.39%) |
Mar 02, 2004 | 2.613 | 2.786 | 2.613 | 2.680 | 378,115 | +0.05(+2.08%) |