Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.517 | 2.547 | 2.517 | 2.537 | 5,156,963 | +0.02(+0.70%) |
May 27, 2004 | 2.547 | 2.561 | 2.504 | 2.519 | 8,757,731 | -0.01(-0.24%) |
May 26, 2004 | 2.512 | 2.544 | 2.488 | 2.525 | 6,213,401 | +0.01(+0.52%) |
May 25, 2004 | 2.496 | 2.529 | 2.496 | 2.512 | 5,874,157 | +0.03(+1.06%) |
May 24, 2004 | 2.496 | 2.533 | 2.478 | 2.486 | 4,093,695 | -0.01(-0.32%) |
May 21, 2004 | 2.504 | 2.533 | 2.488 | 2.494 | 11,241,725 | -0.00(-0.14%) |
May 20, 2004 | 2.460 | 2.528 | 2.460 | 2.497 | 8,708,779 | +0.03(+1.17%) |
May 19, 2004 | 2.525 | 2.556 | 2.449 | 2.468 | 8,145,270 | -0.06(-2.50%) |
May 18, 2004 | 2.507 | 2.544 | 2.497 | 2.532 | 5,982,305 | +0.03(+1.12%) |
May 17, 2004 | 2.449 | 2.504 | 2.425 | 2.504 | 6,116,637 | +0.05(+2.22%) |
May 14, 2004 | 2.455 | 2.489 | 2.435 | 2.449 | 4,399,926 | -0.04(-1.55%) |
May 13, 2004 | 2.504 | 2.531 | 2.482 | 2.488 | 6,285,120 | -0.02(-0.63%) |
May 12, 2004 | 2.475 | 2.512 | 2.439 | 2.504 | 5,339,108 | +0.02(+0.96%) |
May 11, 2004 | 2.323 | 2.540 | 2.323 | 2.480 | 8,837,419 | +0.00(+0.11%) |
May 10, 2004 | 2.523 | 2.534 | 2.416 | 2.477 | 8,705,364 | -0.07(-2.76%) |
May 07, 2004 | 2.589 | 2.606 | 2.517 | 2.547 | 7,776,428 | -0.04(-1.56%) |
May 06, 2004 | 2.596 | 2.620 | 2.541 | 2.588 | 11,944,119 | -0.03(-1.17%) |
May 05, 2004 | 2.644 | 2.673 | 2.604 | 2.619 | 9,732,203 | -0.01(-0.37%) |
May 04, 2004 | 2.600 | 2.662 | 2.590 | 2.628 | 13,381,922 | +0.07(+2.75%) |
May 03, 2004 | 2.482 | 2.564 | 2.456 | 2.558 | 8,469,715 | +0.08(+3.37%) |
Apr 30, 2004 | 2.486 | 2.508 | 2.454 | 2.475 | 10,778,395 | +0.00(+0.04%) |
Apr 29, 2004 | 2.521 | 2.525 | 2.457 | 2.474 | 12,164,970 | -0.04(-1.40%) |
Apr 28, 2004 | 2.496 | 2.517 | 2.477 | 2.509 | 5,048,815 | +0.01(+0.53%) |
Apr 27, 2004 | 2.494 | 2.519 | 2.469 | 2.496 | 3,568,892 | +0.02(+0.78%) |
Apr 26, 2004 | 2.493 | 2.531 | 2.472 | 2.476 | 6,069,962 | -0.02(-0.98%) |
Apr 23, 2004 | 2.508 | 2.514 | 2.482 | 2.501 | 3,797,711 | -0.02(-0.80%) |
Apr 22, 2004 | 2.497 | 2.549 | 2.495 | 2.521 | 6,864,567 | +0.01(+0.21%) |
Apr 21, 2004 | 2.512 | 2.519 | 2.467 | 2.516 | 5,803,576 | +0.00(+0.14%) |
Apr 20, 2004 | 2.533 | 2.553 | 2.507 | 2.512 | 7,932,389 | -0.01(-0.24%) |
Apr 19, 2004 | 2.547 | 2.547 | 2.497 | 2.518 | 8,657,551 | -0.03(-1.14%) |
Apr 16, 2004 | 2.555 | 2.569 | 2.514 | 2.547 | 7,343,835 | +0.01(+0.31%) |
Apr 15, 2004 | 2.521 | 2.552 | 2.515 | 2.540 | 10,008,835 | +0.02(+0.73%) |
Apr 14, 2004 | 2.482 | 2.562 | 2.473 | 2.521 | 19,174,114 | +0.02(+0.70%) |
Apr 13, 2004 | 2.489 | 2.569 | 2.438 | 2.504 | 12,221,890 | +0.02(+0.71%) |
Apr 12, 2004 | 2.547 | 2.549 | 2.379 | 2.486 | 10,193,256 | -0.06(-2.38%) |
Apr 08, 2004 | 2.608 | 2.608 | 2.546 | 2.547 | 5,794,469 | -0.06(-2.13%) |
Apr 07, 2004 | 2.676 | 2.677 | 2.574 | 2.602 | 12,252,627 | +0.03(+1.02%) |
Apr 06, 2004 | 2.646 | 2.650 | 2.530 | 2.576 | 16,422,595 | -0.08(-2.91%) |
Apr 05, 2004 | 2.723 | 2.728 | 2.645 | 2.653 | 8,522,081 | -0.06(-2.33%) |
Apr 02, 2004 | 2.704 | 2.739 | 2.692 | 2.716 | 7,457,675 | +0.01(+0.45%) |
Apr 01, 2004 | 2.702 | 2.754 | 2.698 | 2.704 | 8,104,287 | -0.03(-1.00%) |
Mar 31, 2004 | 2.711 | 2.733 | 2.692 | 2.731 | 7,985,894 | +0.03(+1.17%) |
Mar 30, 2004 | 2.723 | 2.723 | 2.651 | 2.699 | 14,647,826 | -0.04(-1.32%) |
Mar 29, 2004 | 2.715 | 2.767 | 2.713 | 2.735 | 6,343,179 | +0.03(+0.94%) |
Mar 26, 2004 | 2.763 | 2.777 | 2.710 | 2.710 | 9,136,819 | -0.04(-1.34%) |
Mar 25, 2004 | 2.733 | 2.759 | 2.728 | 2.747 | 8,425,317 | +0.01(+0.48%) |
Mar 24, 2004 | 2.763 | 2.772 | 2.723 | 2.734 | 4,645,821 | -0.03(-0.99%) |
Mar 23, 2004 | 2.758 | 2.767 | 2.735 | 2.761 | 4,192,736 | +0.01(+0.26%) |
Mar 22, 2004 | 2.714 | 2.765 | 2.686 | 2.754 | 13,877,127 | +0.01(+0.42%) |
Mar 19, 2004 | 2.749 | 2.762 | 2.736 | 2.742 | 10,309,373 | -0.02(-0.57%) |
Mar 18, 2004 | 2.793 | 2.798 | 2.749 | 2.758 | 7,162,829 | -0.03(-1.23%) |
Mar 17, 2004 | 2.824 | 2.831 | 2.780 | 2.793 | 10,036,157 | -0.03(-1.12%) |
Mar 16, 2004 | 2.815 | 2.835 | 2.793 | 2.824 | 3,896,752 | +0.02(+0.78%) |
Mar 15, 2004 | 2.837 | 2.850 | 2.795 | 2.802 | 3,840,970 | -0.04(-1.24%) |
Mar 12, 2004 | 2.807 | 2.837 | 2.807 | 2.837 | 3,780,634 | +0.03(+1.06%) |
Mar 11, 2004 | 2.833 | 2.833 | 2.802 | 2.807 | 5,422,211 | -0.04(-1.36%) |
Mar 10, 2004 | 2.894 | 2.899 | 2.841 | 2.846 | 4,569,548 | -0.05(-1.82%) |
Mar 09, 2004 | 2.924 | 2.925 | 2.888 | 2.899 | 3,625,812 | -0.03(-0.90%) |
Mar 08, 2004 | 2.951 | 2.951 | 2.901 | 2.925 | 9,852,874 | -0.03(-1.04%) |
Mar 05, 2004 | 2.975 | 2.975 | 2.945 | 2.956 | 14,011,458 | -0.02(-0.65%) |
Mar 04, 2004 | 2.943 | 2.975 | 2.938 | 2.975 | 6,302,196 | +0.03(+1.07%) |
Mar 03, 2004 | 2.937 | 2.971 | 2.934 | 2.944 | 7,318,790 | -0.00(-0.12%) |
Mar 02, 2004 | 2.899 | 2.949 | 2.899 | 2.947 | 6,638,025 | +0.05(+1.70%) |