Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.454 | 2.533 | 2.428 | 2.527 | 3,273,946 | +0.01(+0.57%) |
May 27, 2004 | 2.509 | 2.541 | 2.468 | 2.512 | 2,939,939 | +0.02(+0.72%) |
May 26, 2004 | 2.507 | 2.507 | 2.466 | 2.495 | 601,886 | -0.03(-1.38%) |
May 25, 2004 | 2.371 | 2.537 | 2.349 | 2.529 | 5,846,253 | +0.17(+7.18%) |
May 24, 2004 | 2.404 | 2.489 | 2.360 | 2.360 | 711,727 | +0.03(+1.42%) |
May 21, 2004 | 2.320 | 2.352 | 2.318 | 2.327 | 386,686 | -0.01(-0.42%) |
May 20, 2004 | 2.391 | 2.408 | 2.297 | 2.337 | 817,085 | -0.02(-0.95%) |
May 19, 2004 | 2.382 | 2.422 | 2.345 | 2.359 | 1,440,267 | +0.02(+0.99%) |
May 18, 2004 | 2.266 | 2.409 | 2.230 | 2.336 | 3,568,725 | +0.29(+14.12%) |
May 17, 2004 | 2.141 | 2.141 | 1.749 | 2.047 | 8,089,036 | -0.27(-11.70%) |
May 14, 2004 | 2.587 | 2.587 | 2.314 | 2.318 | 2,684,389 | -0.33(-12.53%) |
May 13, 2004 | 2.619 | 2.672 | 2.616 | 2.650 | 281,328 | +0.04(+1.54%) |
May 12, 2004 | 2.677 | 2.677 | 2.565 | 2.610 | 625,423 | -0.07(-2.43%) |
May 11, 2004 | 2.620 | 2.713 | 2.620 | 2.675 | 551,448 | +0.03(+1.22%) |
May 10, 2004 | 2.731 | 2.731 | 2.632 | 2.643 | 525,669 | -0.11(-4.02%) |
May 07, 2004 | 2.792 | 2.792 | 2.752 | 2.753 | 308,228 | -0.04(-1.34%) |
May 06, 2004 | 2.921 | 2.921 | 2.789 | 2.791 | 641,115 | -0.13(-4.31%) |
May 05, 2004 | 2.766 | 2.953 | 2.766 | 2.917 | 1,027,801 | +0.14(+5.11%) |
May 04, 2004 | 2.587 | 2.775 | 2.587 | 2.775 | 485,319 | +0.10(+3.60%) |
May 03, 2004 | 2.587 | 2.748 | 2.534 | 2.678 | 1,328,184 | +0.09(+3.52%) |
Apr 30, 2004 | 2.662 | 2.662 | 2.587 | 2.587 | 693,794 | -0.10(-3.62%) |
Apr 29, 2004 | 2.785 | 2.785 | 2.655 | 2.685 | 551,448 | -0.10(-3.59%) |
Apr 28, 2004 | 2.767 | 2.793 | 2.747 | 2.785 | 552,569 | -0.00(-0.16%) |
Apr 27, 2004 | 2.757 | 2.796 | 2.757 | 2.789 | 453,936 | +0.02(+0.87%) |
Apr 26, 2004 | 2.793 | 2.793 | 2.757 | 2.765 | 223,045 | -0.02(-0.64%) |
Apr 23, 2004 | 2.677 | 2.784 | 2.677 | 2.783 | 652,323 | +0.12(+4.66%) |
Apr 22, 2004 | 2.780 | 2.793 | 2.659 | 2.659 | 1,275,505 | -0.12(-4.33%) |
Apr 21, 2004 | 2.769 | 2.785 | 2.733 | 2.779 | 407,982 | +0.03(+1.01%) |
Apr 20, 2004 | 2.757 | 2.806 | 2.748 | 2.752 | 345,215 | +0.01(+0.26%) |
Apr 19, 2004 | 2.753 | 2.766 | 2.721 | 2.744 | 197,266 | -0.01(-0.29%) |
Apr 16, 2004 | 2.692 | 2.810 | 2.692 | 2.752 | 586,194 | +0.07(+2.73%) |
Apr 15, 2004 | 2.730 | 2.732 | 2.678 | 2.679 | 450,573 | -0.04(-1.64%) |
Apr 14, 2004 | 2.766 | 2.766 | 2.703 | 2.724 | 513,340 | -0.04(-1.55%) |
Apr 13, 2004 | 2.788 | 2.818 | 2.766 | 2.767 | 587,315 | +0.00(+0.03%) |
Apr 12, 2004 | 2.677 | 2.797 | 2.677 | 2.766 | 320,557 | +0.02(+0.85%) |
Apr 08, 2004 | 2.768 | 2.769 | 2.743 | 2.743 | 143,466 | -0.04(-1.38%) |
Apr 07, 2004 | 2.772 | 2.800 | 2.708 | 2.781 | 412,465 | -0.01(-0.48%) |
Apr 06, 2004 | 2.810 | 2.853 | 2.785 | 2.794 | 635,511 | +0.01(+0.22%) |
Apr 05, 2004 | 2.788 | 2.830 | 2.761 | 2.788 | 618,698 | +0.01(+0.19%) |
Apr 02, 2004 | 2.757 | 2.801 | 2.757 | 2.783 | 821,569 | +0.03(+1.07%) |
Apr 01, 2004 | 2.744 | 2.773 | 2.727 | 2.753 | 1,444,750 | +0.07(+2.59%) |
Mar 31, 2004 | 2.652 | 2.686 | 2.650 | 2.684 | 1,639,775 | +0.05(+2.04%) |
Mar 30, 2004 | 2.595 | 2.663 | 2.595 | 2.630 | 745,352 | -0.05(-1.73%) |
Mar 29, 2004 | 2.623 | 2.720 | 2.623 | 2.677 | 910,114 | +0.07(+2.67%) |
Mar 26, 2004 | 2.609 | 2.675 | 2.590 | 2.607 | 650,081 | +0.02(+0.79%) |
Mar 25, 2004 | 2.561 | 2.619 | 2.561 | 2.586 | 566,019 | +0.04(+1.43%) |
Mar 24, 2004 | 2.532 | 2.583 | 2.532 | 2.550 | 391,169 | +0.04(+1.60%) |
Mar 23, 2004 | 2.489 | 2.538 | 2.409 | 2.510 | 948,222 | +0.02(+0.75%) |
Mar 22, 2004 | 2.587 | 2.587 | 2.427 | 2.491 | 1,049,097 | -0.11(-4.06%) |
Mar 19, 2004 | 2.642 | 2.642 | 2.596 | 2.596 | 372,115 | -0.04(-1.42%) |
Mar 18, 2004 | 2.703 | 2.703 | 2.623 | 2.634 | 293,657 | -0.07(-2.41%) |
Mar 17, 2004 | 2.677 | 2.720 | 2.677 | 2.699 | 882,093 | +0.04(+1.34%) |
Mar 16, 2004 | 2.669 | 2.689 | 2.645 | 2.663 | 305,986 | -0.01(-0.23%) |
Mar 15, 2004 | 2.698 | 2.718 | 2.637 | 2.669 | 1,111,864 | -0.03(-0.99%) |
Mar 12, 2004 | 2.672 | 2.701 | 2.667 | 2.696 | 472,990 | +0.01(+0.33%) |
Mar 11, 2004 | 2.668 | 2.702 | 2.650 | 2.687 | 290,295 | -0.02(-0.63%) |
Mar 10, 2004 | 2.702 | 2.734 | 2.686 | 2.704 | 925,806 | +0.00(+0.07%) |
Mar 09, 2004 | 2.828 | 2.834 | 2.695 | 2.702 | 907,872 | -0.10(-3.69%) |
Mar 08, 2004 | 2.828 | 2.828 | 2.806 | 2.806 | 167,003 | -0.00(-0.16%) |
Mar 05, 2004 | 2.730 | 2.847 | 2.730 | 2.810 | 532,394 | +0.06(+2.27%) |
Mar 04, 2004 | 2.762 | 2.765 | 2.721 | 2.748 | 502,132 | -0.02(-0.61%) |
Mar 03, 2004 | 2.677 | 2.793 | 2.677 | 2.765 | 441,607 | -0.01(-0.19%) |
Mar 02, 2004 | 2.779 | 2.852 | 2.768 | 2.770 | 571,623 | -0.03(-1.11%) |