Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.966 | 1.974 | 1.966 | 1.974 | 6,243 | -0.03(-1.36%) |
May 27, 2004 | 2.001 | 2.001 | 2.001 | 2.001 | 5,508 | +0.03(+1.38%) |
May 26, 2004 | 2.001 | 2.001 | 1.966 | 1.974 | 16,158 | -0.01(-0.69%) |
May 25, 2004 | 1.955 | 2.069 | 1.950 | 1.988 | 283,512 | +0.05(+2.53%) |
May 24, 2004 | 1.933 | 1.961 | 1.933 | 1.939 | 12,119 | +0.01(+0.28%) |
May 21, 2004 | 1.947 | 1.947 | 1.933 | 1.933 | 8,446 | -0.01(-0.70%) |
May 20, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.974 | 2.015 | 1.947 | 1.961 | 93,647 | +0.00(+0.00%) |
May 18, 2004 | 1.971 | 1.971 | 1.947 | 1.961 | 26,808 | +0.03(+1.41%) |
May 17, 2004 | 1.933 | 1.980 | 1.933 | 1.933 | 4,039 | -0.04(-2.07%) |
May 14, 2004 | 1.974 | 1.980 | 1.974 | 1.974 | 7,344 | -0.08(-4.10%) |
May 13, 2004 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.058 | 1.933 | 2.058 | 23,870 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.083 | 2.083 | 2.015 | 2.069 | 88,873 | -0.02(-0.91%) |
May 07, 2004 | 2.083 | 2.097 | 2.083 | 2.089 | 21,667 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.151 | 2.097 | 2.097 | 22,034 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.110 | 2.042 | 2.097 | 43,334 | -0.01(-0.64%) |
May 04, 2004 | 2.116 | 2.165 | 2.110 | 2.110 | 65,002 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.178 | 2.029 | 2.110 | 73,448 | +0.07(+3.33%) |
Apr 30, 2004 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.042 | 2.110 | 2.042 | 2.042 | 37,826 | +0.00(+0.00%) |
Apr 28, 2004 | 2.110 | 2.178 | 2.042 | 2.042 | 21,300 | -0.12(-5.66%) |
Apr 27, 2004 | 2.178 | 2.178 | 2.165 | 2.165 | 41,131 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,622 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.246 | 2.138 | 2.148 | 62,431 | +0.04(+1.77%) |
Apr 22, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 2,203 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.110 | 20,932 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.151 | 2.042 | 2.056 | 125,230 | -0.04(-1.95%) |
Apr 16, 2004 | 2.151 | 2.151 | 2.097 | 2.097 | 12,486 | +0.03(+1.32%) |
Apr 15, 2004 | 2.192 | 2.192 | 2.069 | 2.069 | 24,238 | -0.15(-6.75%) |
Apr 14, 2004 | 2.246 | 2.246 | 2.181 | 2.219 | 81,895 | -0.04(-1.81%) |
Apr 13, 2004 | 2.287 | 2.301 | 2.260 | 2.260 | 103,562 | -0.04(-1.77%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.301 | 2.301 | 47,374 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.328 | 2.315 | 2.328 | 61,329 | +0.01(+0.59%) |
Apr 07, 2004 | 2.328 | 2.328 | 2.315 | 2.315 | 178,480 | -0.04(-1.73%) |
Apr 06, 2004 | 2.350 | 2.355 | 2.350 | 2.355 | 12,853 | +0.03(+1.17%) |
Apr 05, 2004 | 2.396 | 2.396 | 2.328 | 2.328 | 19,831 | -0.00(-0.12%) |
Apr 02, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.331 | 2.342 | 2.331 | 2.331 | 11,384 | -0.01(-0.47%) |
Mar 31, 2004 | 2.331 | 2.391 | 2.331 | 2.342 | 4,039 | +0.00(+0.00%) |
Mar 30, 2004 | 2.369 | 2.404 | 2.342 | 2.342 | 8,079 | -0.03(-1.15%) |
Mar 29, 2004 | 2.344 | 2.369 | 2.331 | 2.369 | 8,446 | +0.04(+1.64%) |
Mar 26, 2004 | 2.328 | 2.374 | 2.328 | 2.331 | 16,893 | -0.01(-0.47%) |
Mar 25, 2004 | 2.344 | 2.355 | 2.328 | 2.342 | 40,029 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.407 | 2.410 | 2.393 | 2.410 | 13,955 | +0.08(+3.39%) |
Mar 22, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 4,774 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.396 | 2.328 | 2.328 | 35,255 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.396 | 2.383 | 2.383 | 44,803 | -0.04(-1.69%) |
Mar 17, 2004 | 2.437 | 2.464 | 2.423 | 2.423 | 45,538 | -0.01(-0.56%) |
Mar 16, 2004 | 2.437 | 2.464 | 2.437 | 2.437 | 5,875 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,605 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.464 | 2.451 | 2.451 | 30,848 | -0.01(-0.33%) |
Mar 11, 2004 | 2.464 | 2.464 | 2.451 | 2.459 | 107,235 | -0.01(-0.22%) |
Mar 10, 2004 | 2.464 | 2.467 | 2.464 | 2.464 | 9,548 | +0.00(+0.00%) |
Mar 09, 2004 | 2.464 | 2.464 | 2.464 | 2.464 | 9,181 | +0.00(+0.00%) |
Mar 08, 2004 | 2.532 | 2.532 | 2.464 | 2.464 | 101,726 | -0.03(-1.09%) |
Mar 05, 2004 | 2.456 | 2.532 | 2.456 | 2.492 | 22,769 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.486 | 2.451 | 2.456 | 76,386 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.437 | 2.451 | 14,689 | +0.01(+0.56%) |
Mar 02, 2004 | 2.434 | 2.437 | 2.423 | 2.437 | 50,312 | +0.01(+0.56%) |