Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.416 | 2.416 | 2.347 | 2.378 | 405,233 | -0.01(-0.47%) |
May 27, 2004 | 2.370 | 2.405 | 2.356 | 2.390 | 450,010 | +0.02(+1.04%) |
May 26, 2004 | 2.356 | 2.365 | 2.336 | 2.365 | 454,935 | +0.02(+0.86%) |
May 25, 2004 | 2.329 | 2.352 | 2.305 | 2.345 | 330,455 | +0.02(+0.77%) |
May 24, 2004 | 2.334 | 2.338 | 2.300 | 2.327 | 373,889 | +0.00(+0.19%) |
May 21, 2004 | 2.289 | 2.336 | 2.285 | 2.323 | 186,720 | +0.04(+1.76%) |
May 20, 2004 | 2.262 | 2.282 | 2.238 | 2.282 | 321,947 | +0.03(+1.19%) |
May 19, 2004 | 2.211 | 2.271 | 2.211 | 2.256 | 320,604 | +0.04(+1.71%) |
May 18, 2004 | 2.215 | 2.247 | 2.211 | 2.218 | 385,531 | +0.00(+0.10%) |
May 17, 2004 | 2.215 | 2.247 | 2.211 | 2.215 | 622,849 | -0.03(-1.39%) |
May 14, 2004 | 2.278 | 2.278 | 2.222 | 2.247 | 755,390 | -0.04(-1.66%) |
May 13, 2004 | 2.249 | 2.296 | 2.211 | 2.285 | 463,443 | +0.04(+1.69%) |
May 12, 2004 | 2.240 | 2.298 | 2.222 | 2.247 | 523,892 | +0.02(+0.80%) |
May 11, 2004 | 2.110 | 2.229 | 2.104 | 2.229 | 758,076 | +0.10(+4.83%) |
May 10, 2004 | 2.099 | 2.182 | 2.077 | 2.126 | 1,453,913 | -0.06(-2.56%) |
May 07, 2004 | 2.249 | 2.256 | 2.148 | 2.182 | 910,319 | -0.09(-4.12%) |
May 06, 2004 | 2.267 | 2.289 | 2.242 | 2.276 | 790,764 | -0.00(-0.20%) |
May 05, 2004 | 2.278 | 2.294 | 2.227 | 2.280 | 1,156,145 | -0.02(-0.87%) |
May 04, 2004 | 2.314 | 2.323 | 2.278 | 2.300 | 958,678 | -0.01(-0.58%) |
May 03, 2004 | 2.329 | 2.343 | 2.289 | 2.314 | 618,372 | -0.02(-0.96%) |
Apr 30, 2004 | 2.345 | 2.363 | 2.318 | 2.336 | 514,489 | -0.03(-1.23%) |
Apr 29, 2004 | 2.345 | 2.374 | 2.300 | 2.365 | 510,459 | +0.02(+0.86%) |
Apr 28, 2004 | 2.390 | 2.412 | 2.323 | 2.345 | 656,880 | -0.07(-2.96%) |
Apr 27, 2004 | 2.419 | 2.425 | 2.392 | 2.416 | 348,813 | -0.00(-0.09%) |
Apr 26, 2004 | 2.399 | 2.419 | 2.385 | 2.419 | 703,448 | +0.01(+0.28%) |
Apr 23, 2004 | 2.421 | 2.448 | 2.403 | 2.412 | 488,518 | -0.02(-0.92%) |
Apr 22, 2004 | 2.390 | 2.437 | 2.390 | 2.434 | 516,280 | +0.01(+0.37%) |
Apr 21, 2004 | 2.457 | 2.457 | 2.399 | 2.425 | 845,840 | -0.03(-1.36%) |
Apr 20, 2004 | 2.512 | 2.519 | 2.454 | 2.459 | 526,131 | -0.06(-2.31%) |
Apr 19, 2004 | 2.521 | 2.541 | 2.499 | 2.517 | 526,131 | -0.01(-0.35%) |
Apr 16, 2004 | 2.450 | 2.526 | 2.450 | 2.526 | 487,175 | +0.07(+2.82%) |
Apr 15, 2004 | 2.412 | 2.470 | 2.412 | 2.457 | 715,986 | +0.03(+1.10%) |
Apr 14, 2004 | 2.474 | 2.488 | 2.367 | 2.430 | 1,306,149 | -0.06(-2.25%) |
Apr 13, 2004 | 2.600 | 2.635 | 2.457 | 2.486 | 1,349,582 | -0.15(-5.60%) |
Apr 12, 2004 | 2.653 | 2.667 | 2.631 | 2.633 | 241,796 | -0.02(-0.76%) |
Apr 08, 2004 | 2.624 | 2.662 | 2.617 | 2.653 | 367,172 | +0.02(+0.85%) |
Apr 07, 2004 | 2.691 | 2.691 | 2.613 | 2.631 | 664,940 | -0.06(-2.40%) |
Apr 06, 2004 | 2.792 | 2.794 | 2.662 | 2.696 | 773,748 | -0.10(-3.75%) |
Apr 05, 2004 | 2.825 | 2.832 | 2.747 | 2.801 | 527,922 | +0.01(+0.24%) |
Apr 02, 2004 | 2.821 | 2.830 | 2.792 | 2.794 | 252,990 | -0.04(-1.34%) |
Apr 01, 2004 | 2.852 | 2.859 | 2.809 | 2.832 | 393,591 | -0.01(-0.31%) |
Mar 31, 2004 | 2.845 | 2.859 | 2.821 | 2.841 | 278,513 | +0.01(+0.32%) |
Mar 30, 2004 | 2.825 | 2.841 | 2.812 | 2.832 | 158,063 | +0.01(+0.24%) |
Mar 29, 2004 | 2.821 | 2.832 | 2.807 | 2.825 | 276,274 | -0.00(-0.08%) |
Mar 26, 2004 | 2.803 | 2.836 | 2.803 | 2.827 | 205,974 | +0.03(+1.04%) |
Mar 25, 2004 | 2.814 | 2.834 | 2.787 | 2.798 | 254,781 | -0.02(-0.56%) |
Mar 24, 2004 | 2.841 | 2.856 | 2.814 | 2.814 | 347,022 | -0.02(-0.63%) |
Mar 23, 2004 | 2.836 | 2.850 | 2.818 | 2.832 | 462,995 | -0.00(-0.16%) |
Mar 22, 2004 | 2.834 | 2.843 | 2.827 | 2.836 | 175,974 | +0.00(+0.08%) |
Mar 19, 2004 | 2.823 | 2.834 | 2.812 | 2.834 | 315,231 | +0.02(+0.71%) |
Mar 18, 2004 | 2.785 | 2.823 | 2.785 | 2.814 | 265,528 | +0.02(+0.80%) |
Mar 17, 2004 | 2.801 | 2.818 | 2.780 | 2.792 | 356,873 | -0.02(-0.79%) |
Mar 16, 2004 | 2.774 | 2.814 | 2.774 | 2.814 | 403,441 | +0.03(+0.96%) |
Mar 15, 2004 | 2.780 | 2.801 | 2.769 | 2.787 | 274,483 | +0.01(+0.32%) |
Mar 12, 2004 | 2.787 | 2.787 | 2.769 | 2.778 | 336,276 | +0.01(+0.32%) |
Mar 11, 2004 | 2.769 | 2.801 | 2.769 | 2.769 | 403,441 | -0.01(-0.32%) |
Mar 10, 2004 | 2.796 | 2.796 | 2.760 | 2.778 | 389,113 | +0.00(+0.00%) |
Mar 09, 2004 | 2.769 | 2.787 | 2.760 | 2.778 | 372,097 | +0.01(+0.40%) |
Mar 08, 2004 | 2.814 | 2.814 | 2.751 | 2.767 | 528,370 | -0.02(-0.72%) |
Mar 05, 2004 | 2.792 | 2.814 | 2.772 | 2.787 | 309,410 | -0.02(-0.56%) |
Mar 04, 2004 | 2.760 | 2.818 | 2.760 | 2.803 | 478,667 | +0.03(+1.21%) |
Mar 03, 2004 | 2.780 | 2.792 | 2.758 | 2.769 | 278,961 | +0.00(+0.16%) |
Mar 02, 2004 | 2.769 | 2.792 | 2.765 | 2.765 | 274,931 | -0.01(-0.48%) |