Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.239 | 2.252 | 2.235 | 2.235 | 116,105 | -0.01(-0.38%) |
May 27, 2004 | 2.248 | 2.265 | 2.243 | 2.243 | 113,080 | -0.03(-1.51%) |
May 26, 2004 | 2.243 | 2.278 | 2.243 | 2.278 | 67,941 | +0.03(+1.34%) |
May 25, 2004 | 2.243 | 2.278 | 2.243 | 2.248 | 73,525 | +0.01(+0.58%) |
May 24, 2004 | 2.205 | 2.278 | 2.205 | 2.235 | 68,639 | -0.01(-0.57%) |
May 21, 2004 | 2.192 | 2.248 | 2.192 | 2.248 | 76,550 | +0.03(+1.16%) |
May 20, 2004 | 2.170 | 2.222 | 2.170 | 2.222 | 99,585 | +0.03(+1.17%) |
May 19, 2004 | 2.179 | 2.200 | 2.179 | 2.196 | 88,416 | -0.00(-0.20%) |
May 18, 2004 | 2.209 | 2.213 | 2.175 | 2.200 | 188,467 | -0.01(-0.58%) |
May 17, 2004 | 2.179 | 2.213 | 2.179 | 2.213 | 141,234 | -0.01(-0.39%) |
May 14, 2004 | 2.209 | 2.222 | 2.196 | 2.222 | 114,941 | +0.03(+1.37%) |
May 13, 2004 | 2.183 | 2.222 | 2.183 | 2.192 | 66,079 | -0.02(-0.97%) |
May 12, 2004 | 2.235 | 2.235 | 2.183 | 2.213 | 40,718 | -0.02(-0.96%) |
May 11, 2004 | 2.226 | 2.235 | 2.179 | 2.235 | 156,823 | +0.02(+0.97%) |
May 10, 2004 | 2.183 | 2.226 | 2.170 | 2.213 | 183,813 | -0.02(-0.96%) |
May 07, 2004 | 2.278 | 2.291 | 2.200 | 2.235 | 200,799 | -0.06(-2.62%) |
May 06, 2004 | 2.261 | 2.295 | 2.261 | 2.295 | 74,921 | +0.01(+0.56%) |
May 05, 2004 | 2.261 | 2.304 | 2.261 | 2.282 | 64,451 | +0.00(+0.19%) |
May 04, 2004 | 2.291 | 2.291 | 2.265 | 2.278 | 123,550 | -0.01(-0.56%) |
May 03, 2004 | 2.334 | 2.347 | 2.286 | 2.291 | 73,525 | +0.00(+0.00%) |
Apr 30, 2004 | 2.243 | 2.304 | 2.239 | 2.291 | 60,728 | +0.03(+1.33%) |
Apr 29, 2004 | 2.256 | 2.274 | 2.256 | 2.261 | 73,060 | -0.00(-0.19%) |
Apr 28, 2004 | 2.308 | 2.321 | 2.256 | 2.265 | 98,887 | -0.03(-1.13%) |
Apr 27, 2004 | 2.256 | 2.304 | 2.213 | 2.291 | 292,938 | -0.05(-2.20%) |
Apr 26, 2004 | 2.407 | 2.407 | 2.342 | 2.342 | 90,976 | -0.04(-1.80%) |
Apr 23, 2004 | 2.372 | 2.394 | 2.368 | 2.385 | 36,064 | -0.02(-0.72%) |
Apr 22, 2004 | 2.390 | 2.407 | 2.372 | 2.402 | 110,288 | -0.00(-0.18%) |
Apr 21, 2004 | 2.377 | 2.407 | 2.372 | 2.407 | 100,981 | +0.03(+1.45%) |
Apr 20, 2004 | 2.390 | 2.420 | 2.372 | 2.372 | 104,238 | -0.06(-2.65%) |
Apr 19, 2004 | 2.428 | 2.441 | 2.385 | 2.437 | 131,694 | -0.01(-0.53%) |
Apr 16, 2004 | 2.450 | 2.454 | 2.428 | 2.450 | 31,643 | +0.03(+1.42%) |
Apr 15, 2004 | 2.407 | 2.458 | 2.407 | 2.415 | 105,169 | -0.03(-1.40%) |
Apr 14, 2004 | 2.424 | 2.471 | 2.407 | 2.450 | 79,575 | +0.03(+1.42%) |
Apr 13, 2004 | 2.445 | 2.445 | 2.411 | 2.415 | 82,599 | -0.03(-1.06%) |
Apr 12, 2004 | 2.424 | 2.445 | 2.415 | 2.441 | 47,233 | +0.00(+0.00%) |
Apr 08, 2004 | 2.450 | 2.458 | 2.420 | 2.441 | 84,693 | -0.01(-0.35%) |
Apr 07, 2004 | 2.433 | 2.450 | 2.411 | 2.450 | 96,095 | +0.02(+0.71%) |
Apr 06, 2004 | 2.411 | 2.471 | 2.411 | 2.433 | 98,887 | +0.02(+0.89%) |
Apr 05, 2004 | 2.531 | 2.531 | 2.411 | 2.411 | 165,432 | -0.09(-3.61%) |
Apr 02, 2004 | 2.536 | 2.566 | 2.501 | 2.501 | 161,011 | -0.04(-1.69%) |
Apr 01, 2004 | 2.553 | 2.566 | 2.540 | 2.544 | 71,431 | -0.01(-0.34%) |
Mar 31, 2004 | 2.540 | 2.553 | 2.536 | 2.553 | 27,455 | +0.01(+0.34%) |
Mar 30, 2004 | 2.540 | 2.570 | 2.540 | 2.544 | 24,430 | +0.00(+0.00%) |
Mar 29, 2004 | 2.553 | 2.553 | 2.536 | 2.544 | 54,446 | -0.03(-1.00%) |
Mar 26, 2004 | 2.557 | 2.570 | 2.557 | 2.570 | 28,851 | +0.00(+0.17%) |
Mar 25, 2004 | 2.579 | 2.579 | 2.557 | 2.566 | 15,589 | -0.01(-0.33%) |
Mar 24, 2004 | 2.570 | 2.574 | 2.553 | 2.574 | 37,926 | +0.00(+0.17%) |
Mar 23, 2004 | 2.557 | 2.570 | 2.557 | 2.570 | 25,361 | +0.01(+0.50%) |
Mar 22, 2004 | 2.574 | 2.574 | 2.557 | 2.557 | 36,530 | -0.02(-0.67%) |
Mar 19, 2004 | 2.557 | 2.579 | 2.557 | 2.574 | 73,292 | +0.00(+0.17%) |
Mar 18, 2004 | 2.574 | 2.579 | 2.557 | 2.570 | 59,565 | +0.00(+0.17%) |
Mar 17, 2004 | 2.557 | 2.566 | 2.557 | 2.566 | 26,525 | +0.01(+0.50%) |
Mar 16, 2004 | 2.557 | 2.579 | 2.553 | 2.553 | 53,282 | -0.02(-0.83%) |
Mar 15, 2004 | 2.583 | 2.587 | 2.553 | 2.574 | 46,302 | -0.00(-0.17%) |
Mar 12, 2004 | 2.553 | 2.579 | 2.544 | 2.579 | 103,075 | +0.02(+0.67%) |
Mar 11, 2004 | 2.579 | 2.583 | 2.562 | 2.562 | 36,762 | -0.02(-0.83%) |
Mar 10, 2004 | 2.566 | 2.609 | 2.557 | 2.583 | 129,135 | -0.00(-0.17%) |
Mar 09, 2004 | 2.566 | 2.587 | 2.553 | 2.587 | 96,793 | +0.03(+1.18%) |
Mar 08, 2004 | 2.557 | 2.557 | 2.549 | 2.557 | 30,015 | +0.02(+0.85%) |
Mar 05, 2004 | 2.523 | 2.557 | 2.523 | 2.536 | 81,436 | +0.02(+0.68%) |
Mar 04, 2004 | 2.523 | 2.527 | 2.519 | 2.519 | 43,743 | -0.00(-0.17%) |
Mar 03, 2004 | 2.531 | 2.544 | 2.523 | 2.523 | 47,465 | -0.02(-0.84%) |
Mar 02, 2004 | 2.531 | 2.553 | 2.531 | 2.544 | 34,436 | -0.00(-0.17%) |