Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.467 | 2.489 | 2.455 | 2.459 | 509,883 | -0.01(-0.21%) |
May 27, 2004 | 2.480 | 2.485 | 2.459 | 2.464 | 547,769 | -0.01(-0.28%) |
May 26, 2004 | 2.449 | 2.471 | 2.420 | 2.471 | 633,013 | +0.02(+0.91%) |
May 25, 2004 | 2.384 | 2.455 | 2.379 | 2.449 | 1,305,492 | +0.06(+2.71%) |
May 24, 2004 | 2.363 | 2.384 | 2.352 | 2.384 | 371,757 | +0.03(+1.13%) |
May 21, 2004 | 2.341 | 2.372 | 2.341 | 2.358 | 516,198 | +0.03(+1.20%) |
May 20, 2004 | 2.294 | 2.341 | 2.294 | 2.330 | 309,403 | +0.04(+1.60%) |
May 19, 2004 | 2.328 | 2.350 | 2.287 | 2.293 | 633,802 | -0.03(-1.17%) |
May 18, 2004 | 2.274 | 2.322 | 2.238 | 2.320 | 577,763 | +0.06(+2.60%) |
May 17, 2004 | 2.258 | 2.293 | 2.227 | 2.262 | 1,093,961 | +0.01(+0.48%) |
May 14, 2004 | 2.247 | 2.295 | 2.224 | 2.251 | 376,493 | +0.01(+0.34%) |
May 13, 2004 | 2.260 | 2.275 | 2.243 | 2.243 | 322,031 | -0.02(-1.03%) |
May 12, 2004 | 2.258 | 2.270 | 2.217 | 2.267 | 320,453 | +0.00(+0.06%) |
May 11, 2004 | 2.243 | 2.293 | 2.243 | 2.265 | 458,579 | +0.03(+1.16%) |
May 10, 2004 | 2.268 | 2.277 | 2.204 | 2.239 | 1,548,594 | -0.08(-3.42%) |
May 07, 2004 | 2.357 | 2.357 | 2.312 | 2.319 | 741,146 | -0.05(-2.03%) |
May 06, 2004 | 2.363 | 2.372 | 2.318 | 2.367 | 580,131 | -0.00(-0.11%) |
May 05, 2004 | 2.400 | 2.432 | 2.369 | 2.369 | 382,018 | -0.04(-1.53%) |
May 04, 2004 | 2.445 | 2.445 | 2.403 | 2.406 | 786,925 | -0.04(-1.50%) |
May 03, 2004 | 2.410 | 2.443 | 2.369 | 2.443 | 712,732 | +0.02(+0.94%) |
Apr 30, 2004 | 2.414 | 2.448 | 2.345 | 2.420 | 660,638 | +0.00(+0.00%) |
Apr 29, 2004 | 2.458 | 2.471 | 2.404 | 2.420 | 870,591 | -0.02(-0.99%) |
Apr 28, 2004 | 2.455 | 2.455 | 2.416 | 2.444 | 1,735,657 | -0.04(-1.68%) |
Apr 27, 2004 | 2.464 | 2.490 | 2.455 | 2.486 | 1,047,392 | +0.03(+1.06%) |
Apr 26, 2004 | 2.459 | 2.471 | 2.433 | 2.460 | 534,351 | +0.00(+0.18%) |
Apr 23, 2004 | 2.461 | 2.467 | 2.440 | 2.455 | 603,809 | +0.00(+0.16%) |
Apr 22, 2004 | 2.407 | 2.459 | 2.395 | 2.452 | 675,635 | +0.04(+1.52%) |
Apr 21, 2004 | 2.420 | 2.434 | 2.391 | 2.415 | 534,351 | -0.02(-0.73%) |
Apr 20, 2004 | 2.483 | 2.502 | 2.433 | 2.433 | 801,133 | -0.05(-1.99%) |
Apr 19, 2004 | 2.471 | 2.496 | 2.439 | 2.482 | 625,120 | +0.04(+1.45%) |
Apr 16, 2004 | 2.423 | 2.467 | 2.410 | 2.446 | 554,084 | +0.04(+1.63%) |
Apr 15, 2004 | 2.353 | 2.422 | 2.353 | 2.407 | 1,025,292 | +0.06(+2.68%) |
Apr 14, 2004 | 2.458 | 2.467 | 2.332 | 2.345 | 1,483,083 | -0.13(-5.13%) |
Apr 13, 2004 | 2.376 | 2.477 | 2.310 | 2.471 | 2,936,962 | +0.03(+1.04%) |
Apr 12, 2004 | 2.626 | 2.626 | 2.379 | 2.446 | 2,640,977 | -0.19(-7.30%) |
Apr 08, 2004 | 2.680 | 2.680 | 2.626 | 2.638 | 557,241 | -0.03(-1.07%) |
Apr 07, 2004 | 2.629 | 2.713 | 2.604 | 2.667 | 3,147,703 | -0.01(-0.21%) |
Apr 06, 2004 | 2.847 | 2.857 | 2.645 | 2.673 | 2,101,889 | -0.19(-6.58%) |
Apr 05, 2004 | 2.942 | 2.942 | 2.845 | 2.861 | 1,315,752 | -0.07(-2.42%) |
Apr 02, 2004 | 2.949 | 2.966 | 2.927 | 2.932 | 1,157,104 | -0.03(-1.07%) |
Apr 01, 2004 | 2.870 | 2.963 | 2.870 | 2.963 | 935,313 | +0.09(+3.22%) |
Mar 31, 2004 | 2.841 | 2.871 | 2.835 | 2.871 | 1,629,891 | +0.03(+1.09%) |
Mar 30, 2004 | 2.826 | 2.842 | 2.826 | 2.840 | 394,646 | +0.01(+0.49%) |
Mar 29, 2004 | 2.822 | 2.827 | 2.806 | 2.826 | 289,670 | +0.00(+0.02%) |
Mar 26, 2004 | 2.831 | 2.831 | 2.812 | 2.825 | 805,869 | -0.01(-0.45%) |
Mar 25, 2004 | 2.826 | 2.838 | 2.815 | 2.838 | 527,248 | +0.01(+0.29%) |
Mar 24, 2004 | 2.819 | 2.830 | 2.816 | 2.830 | 1,043,446 | +0.00(+0.04%) |
Mar 23, 2004 | 2.822 | 2.835 | 2.800 | 2.828 | 463,315 | +0.01(+0.40%) |
Mar 22, 2004 | 2.831 | 2.835 | 2.802 | 2.817 | 293,617 | -0.02(-0.71%) |
Mar 19, 2004 | 2.796 | 2.842 | 2.777 | 2.837 | 456,211 | +0.04(+1.61%) |
Mar 18, 2004 | 2.784 | 2.795 | 2.777 | 2.792 | 179,169 | +0.00(+0.14%) |
Mar 17, 2004 | 2.761 | 2.790 | 2.761 | 2.789 | 224,159 | +0.02(+0.78%) |
Mar 16, 2004 | 2.756 | 2.781 | 2.753 | 2.767 | 258,099 | +0.02(+0.60%) |
Mar 15, 2004 | 2.781 | 2.786 | 2.745 | 2.751 | 477,522 | -0.04(-1.32%) |
Mar 12, 2004 | 2.746 | 2.794 | 2.742 | 2.787 | 512,251 | +0.04(+1.41%) |
Mar 11, 2004 | 2.762 | 2.762 | 2.737 | 2.749 | 1,056,864 | -0.02(-0.82%) |
Mar 10, 2004 | 2.784 | 2.794 | 2.764 | 2.771 | 378,861 | -0.02(-0.68%) |
Mar 09, 2004 | 2.784 | 2.806 | 2.775 | 2.790 | 546,980 | -0.00(-0.05%) |
Mar 08, 2004 | 2.778 | 2.794 | 2.748 | 2.792 | 456,211 | +0.02(+0.66%) |
Mar 05, 2004 | 2.730 | 2.798 | 2.730 | 2.773 | 262,045 | +0.04(+1.34%) |
Mar 04, 2004 | 2.759 | 2.776 | 2.737 | 2.737 | 1,324,435 | -0.03(-0.92%) |
Mar 03, 2004 | 2.714 | 2.762 | 2.711 | 2.762 | 340,974 | +0.04(+1.54%) |
Mar 02, 2004 | 2.714 | 2.727 | 2.705 | 2.720 | 495,676 | +0.00(+0.00%) |