Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.481 | 2.729 | 2.439 | 2.713 | 42,522 | -0.05(-1.86%) |
May 27, 2004 | 2.697 | 2.780 | 2.697 | 2.764 | 27,624 | +0.05(+2.02%) |
May 26, 2004 | 2.629 | 2.768 | 2.629 | 2.710 | 40,660 | +0.08(+3.06%) |
May 25, 2004 | 2.723 | 2.771 | 2.552 | 2.629 | 107,703 | -0.14(-5.01%) |
May 24, 2004 | 2.896 | 2.980 | 2.739 | 2.768 | 154,261 | -0.05(-1.83%) |
May 21, 2004 | 2.559 | 2.861 | 2.558 | 2.819 | 308,832 | +0.23(+8.70%) |
May 20, 2004 | 2.519 | 2.594 | 2.497 | 2.594 | 21,416 | +0.04(+1.39%) |
May 19, 2004 | 2.494 | 2.600 | 2.494 | 2.558 | 40,970 | -0.02(-0.63%) |
May 18, 2004 | 2.619 | 2.619 | 2.532 | 2.574 | 42,522 | -0.04(-1.36%) |
May 17, 2004 | 2.571 | 2.739 | 2.500 | 2.610 | 164,814 | +0.11(+4.52%) |
May 14, 2004 | 2.416 | 2.571 | 2.416 | 2.497 | 49,971 | +0.06(+2.38%) |
May 13, 2004 | 2.417 | 2.449 | 2.416 | 2.439 | 11,173 | +0.02(+0.93%) |
May 12, 2004 | 2.449 | 2.455 | 2.416 | 2.416 | 30,417 | -0.04(-1.45%) |
May 11, 2004 | 2.407 | 2.513 | 2.407 | 2.452 | 25,141 | -0.01(-0.26%) |
May 10, 2004 | 2.410 | 2.539 | 2.397 | 2.458 | 71,698 | +0.01(+0.39%) |
May 07, 2004 | 2.458 | 2.474 | 2.449 | 2.449 | 5,276 | +0.04(+1.74%) |
May 06, 2004 | 2.420 | 2.426 | 2.384 | 2.407 | 15,519 | -0.02(-0.81%) |
May 05, 2004 | 2.416 | 2.487 | 2.407 | 2.426 | 1,551 | +0.03(+1.09%) |
May 04, 2004 | 2.487 | 2.494 | 2.400 | 2.400 | 40,660 | -0.09(-3.62%) |
May 03, 2004 | 2.368 | 2.606 | 2.368 | 2.490 | 151,157 | +0.07(+2.90%) |
Apr 30, 2004 | 2.400 | 2.432 | 2.400 | 2.420 | 76,354 | +0.03(+1.36%) |
Apr 29, 2004 | 2.423 | 2.429 | 2.388 | 2.388 | 80,389 | -0.02(-0.79%) |
Apr 28, 2004 | 2.423 | 2.423 | 2.394 | 2.407 | 64,870 | -0.04(-1.71%) |
Apr 27, 2004 | 2.449 | 2.449 | 2.400 | 2.449 | 80,389 | +0.05(+2.01%) |
Apr 26, 2004 | 2.416 | 2.461 | 2.387 | 2.400 | 80,079 | -0.00(-0.13%) |
Apr 23, 2004 | 2.449 | 2.449 | 2.403 | 2.403 | 52,144 | -0.04(-1.58%) |
Apr 22, 2004 | 2.422 | 2.510 | 2.377 | 2.442 | 28,245 | +0.05(+2.29%) |
Apr 21, 2004 | 2.532 | 2.532 | 2.362 | 2.387 | 54,317 | -0.03(-1.07%) |
Apr 20, 2004 | 2.384 | 2.429 | 2.384 | 2.413 | 152,088 | +0.01(+0.54%) |
Apr 19, 2004 | 2.400 | 2.510 | 2.400 | 2.400 | 48,730 | -0.03(-1.32%) |
Apr 16, 2004 | 2.420 | 2.513 | 2.420 | 2.432 | 43,143 | -0.10(-3.94%) |
Apr 15, 2004 | 2.674 | 2.674 | 2.436 | 2.532 | 91,873 | -0.09(-3.44%) |
Apr 14, 2004 | 2.548 | 2.690 | 2.497 | 2.623 | 120,118 | +0.02(+0.74%) |
Apr 13, 2004 | 2.577 | 2.674 | 2.449 | 2.603 | 90,632 | -0.01(-0.48%) |
Apr 12, 2004 | 2.577 | 2.732 | 2.397 | 2.616 | 276,863 | +0.05(+2.00%) |
Apr 08, 2004 | 2.220 | 2.690 | 2.217 | 2.565 | 711,712 | +0.45(+21.34%) |
Apr 07, 2004 | 2.059 | 2.114 | 2.027 | 2.114 | 48,730 | +0.08(+4.13%) |
Apr 06, 2004 | 2.023 | 2.059 | 2.014 | 2.030 | 53,696 | -0.08(-3.67%) |
Apr 05, 2004 | 2.094 | 2.143 | 2.036 | 2.107 | 48,730 | -0.00(-0.15%) |
Apr 02, 2004 | 2.062 | 2.120 | 2.062 | 2.110 | 42,833 | +0.02(+1.08%) |
Apr 01, 2004 | 2.056 | 2.097 | 2.052 | 2.088 | 46,868 | -0.03(-1.37%) |
Mar 31, 2004 | 2.078 | 2.162 | 2.014 | 2.117 | 103,978 | +0.04(+1.70%) |
Mar 30, 2004 | 2.062 | 2.117 | 2.046 | 2.081 | 49,971 | -0.03(-1.36%) |
Mar 29, 2004 | 2.081 | 2.159 | 2.078 | 2.110 | 18,933 | -0.01(-0.62%) |
Mar 26, 2004 | 2.078 | 2.123 | 1.952 | 2.123 | 66,111 | +0.10(+5.10%) |
Mar 25, 2004 | 2.014 | 2.030 | 1.933 | 2.020 | 35,383 | +0.01(+0.32%) |
Mar 24, 2004 | 2.030 | 2.030 | 1.998 | 2.014 | 36,004 | -0.00(-0.16%) |
Mar 23, 2004 | 2.030 | 2.030 | 1.975 | 2.017 | 32,280 | +0.00(+0.16%) |
Mar 22, 2004 | 2.043 | 2.043 | 1.917 | 2.014 | 44,385 | -0.03(-1.26%) |
Mar 19, 2004 | 2.023 | 2.039 | 1.946 | 2.039 | 28,865 | +0.03(+1.28%) |
Mar 18, 2004 | 1.981 | 2.075 | 1.969 | 2.014 | 72,940 | -0.05(-2.34%) |
Mar 17, 2004 | 2.062 | 2.085 | 2.033 | 2.062 | 80,389 | -0.02(-0.78%) |
Mar 16, 2004 | 2.062 | 2.088 | 1.936 | 2.078 | 109,876 | +0.01(+0.47%) |
Mar 15, 2004 | 2.091 | 2.091 | 1.936 | 2.068 | 78,527 | +0.01(+0.31%) |
Mar 12, 2004 | 2.078 | 2.168 | 1.936 | 2.062 | 142,466 | -0.02(-0.78%) |
Mar 11, 2004 | 2.102 | 2.171 | 2.078 | 2.078 | 146,501 | -0.02(-0.77%) |
Mar 10, 2004 | 2.001 | 2.181 | 1.998 | 2.094 | 136,569 | +0.06(+3.17%) |
Mar 09, 2004 | 2.271 | 2.287 | 2.030 | 2.030 | 171,021 | -0.13(-5.97%) |
Mar 08, 2004 | 2.233 | 2.365 | 2.097 | 2.159 | 286,795 | +0.02(+0.90%) |
Mar 05, 2004 | 2.286 | 2.336 | 2.101 | 2.139 | 566,141 | -0.19(-8.29%) |
Mar 04, 2004 | 2.639 | 2.642 | 2.223 | 2.333 | 1,106,211 | -0.28(-10.73%) |
Mar 03, 2004 | 1.965 | 3.125 | 1.872 | 2.613 | 5,534,469 | +0.98(+59.65%) |