Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.066 | 2.076 | 2.060 | 2.060 | 159,605 | -0.03(-1.46%) |
May 27, 2004 | 2.086 | 2.091 | 2.055 | 2.091 | 270,779 | +0.00(+0.00%) |
May 26, 2004 | 2.117 | 2.168 | 2.081 | 2.091 | 398,817 | -0.03(-1.20%) |
May 25, 2004 | 1.948 | 2.132 | 1.872 | 2.117 | 1,053,120 | +0.16(+8.07%) |
May 24, 2004 | 1.913 | 1.979 | 1.913 | 1.958 | 18,431 | +0.07(+3.50%) |
May 21, 2004 | 1.913 | 1.989 | 1.887 | 1.892 | 64,704 | -0.04(-2.11%) |
May 20, 2004 | 1.938 | 1.958 | 1.877 | 1.933 | 56,665 | -0.03(-1.30%) |
May 19, 2004 | 1.887 | 1.989 | 1.887 | 1.958 | 55,097 | +0.03(+1.59%) |
May 18, 2004 | 1.897 | 1.989 | 1.877 | 1.928 | 72,547 | +0.06(+3.28%) |
May 17, 2004 | 1.948 | 1.948 | 1.821 | 1.867 | 540,383 | -0.07(-3.68%) |
May 14, 2004 | 2.117 | 2.117 | 1.938 | 1.938 | 188,428 | -0.15(-7.32%) |
May 13, 2004 | 2.142 | 2.193 | 2.091 | 2.091 | 208,428 | -0.08(-3.53%) |
May 12, 2004 | 2.213 | 2.213 | 2.030 | 2.168 | 694,106 | -0.02(-0.93%) |
May 11, 2004 | 1.892 | 2.239 | 1.892 | 2.188 | 1,256,646 | +0.29(+15.01%) |
May 10, 2004 | 2.127 | 2.127 | 1.862 | 1.902 | 121,958 | -0.22(-10.55%) |
May 07, 2004 | 2.229 | 2.229 | 2.101 | 2.127 | 109,802 | -0.08(-3.47%) |
May 06, 2004 | 2.213 | 2.234 | 2.168 | 2.203 | 52,156 | -0.04(-1.82%) |
May 05, 2004 | 2.270 | 2.300 | 2.219 | 2.244 | 59,606 | -0.05(-2.00%) |
May 04, 2004 | 2.208 | 2.305 | 2.208 | 2.290 | 98,625 | +0.06(+2.75%) |
May 03, 2004 | 2.219 | 2.295 | 2.208 | 2.229 | 75,292 | -0.01(-0.23%) |
Apr 30, 2004 | 2.300 | 2.305 | 2.219 | 2.234 | 85,684 | -0.08(-3.52%) |
Apr 29, 2004 | 2.361 | 2.402 | 2.270 | 2.315 | 80,783 | -0.08(-3.20%) |
Apr 28, 2004 | 2.423 | 2.423 | 2.321 | 2.392 | 89,998 | -0.07(-2.70%) |
Apr 27, 2004 | 2.474 | 2.509 | 2.453 | 2.458 | 16,274 | -0.05(-1.83%) |
Apr 26, 2004 | 2.499 | 2.576 | 2.443 | 2.504 | 92,155 | +0.01(+0.41%) |
Apr 23, 2004 | 2.392 | 2.499 | 2.361 | 2.494 | 460,973 | +0.10(+4.26%) |
Apr 22, 2004 | 2.397 | 2.397 | 2.346 | 2.392 | 154,507 | +0.05(+1.96%) |
Apr 21, 2004 | 2.448 | 2.448 | 2.341 | 2.346 | 113,331 | -0.08(-3.16%) |
Apr 20, 2004 | 2.494 | 2.499 | 2.397 | 2.423 | 166,860 | -0.07(-2.86%) |
Apr 19, 2004 | 2.729 | 2.729 | 2.448 | 2.494 | 195,879 | -0.08(-2.98%) |
Apr 16, 2004 | 2.535 | 2.606 | 2.499 | 2.570 | 310,975 | -0.07(-2.51%) |
Apr 15, 2004 | 2.749 | 2.749 | 2.632 | 2.637 | 249,603 | -0.08(-2.82%) |
Apr 14, 2004 | 2.739 | 2.739 | 2.652 | 2.713 | 67,645 | -0.02(-0.56%) |
Apr 13, 2004 | 2.780 | 2.780 | 2.652 | 2.729 | 41,960 | +0.04(+1.52%) |
Apr 12, 2004 | 2.718 | 2.718 | 2.672 | 2.688 | 37,646 | +0.01(+0.19%) |
Apr 08, 2004 | 2.780 | 2.780 | 2.652 | 2.683 | 18,823 | -0.06(-2.23%) |
Apr 07, 2004 | 2.616 | 2.754 | 2.616 | 2.744 | 114,900 | +0.08(+2.87%) |
Apr 06, 2004 | 2.678 | 2.693 | 2.652 | 2.667 | 121,174 | -0.04(-1.32%) |
Apr 05, 2004 | 2.678 | 2.713 | 2.627 | 2.703 | 38,234 | +0.03(+0.95%) |
Apr 02, 2004 | 2.627 | 2.698 | 2.627 | 2.678 | 233,917 | -0.02(-0.57%) |
Apr 01, 2004 | 2.729 | 2.759 | 2.637 | 2.693 | 212,153 | -0.05(-1.68%) |
Mar 31, 2004 | 2.698 | 2.739 | 2.688 | 2.739 | 406,464 | +0.04(+1.32%) |
Mar 30, 2004 | 2.708 | 2.805 | 2.693 | 2.703 | 184,702 | -0.08(-2.75%) |
Mar 29, 2004 | 2.805 | 2.836 | 2.729 | 2.780 | 32,744 | -0.03(-0.91%) |
Mar 26, 2004 | 2.785 | 2.836 | 2.754 | 2.805 | 182,938 | +0.01(+0.36%) |
Mar 25, 2004 | 2.800 | 2.856 | 2.780 | 2.795 | 133,331 | +0.02(+0.55%) |
Mar 24, 2004 | 2.887 | 2.887 | 2.759 | 2.780 | 90,978 | -0.11(-3.71%) |
Mar 23, 2004 | 2.922 | 2.922 | 2.882 | 2.887 | 97,645 | -0.01(-0.18%) |
Mar 22, 2004 | 2.856 | 2.933 | 2.856 | 2.892 | 124,115 | +0.04(+1.25%) |
Mar 19, 2004 | 2.836 | 2.871 | 2.774 | 2.856 | 128,625 | +0.07(+2.56%) |
Mar 18, 2004 | 2.780 | 2.831 | 2.734 | 2.785 | 169,605 | +0.05(+1.68%) |
Mar 17, 2004 | 2.729 | 2.856 | 2.678 | 2.739 | 220,584 | +0.04(+1.32%) |
Mar 16, 2004 | 2.703 | 2.790 | 2.652 | 2.703 | 221,369 | +0.02(+0.57%) |
Mar 15, 2004 | 2.825 | 2.943 | 2.672 | 2.688 | 268,623 | -0.19(-6.56%) |
Mar 12, 2004 | 2.933 | 2.933 | 2.805 | 2.876 | 231,368 | +0.14(+5.22%) |
Mar 11, 2004 | 2.825 | 2.876 | 2.729 | 2.734 | 151,958 | -0.09(-3.25%) |
Mar 10, 2004 | 2.703 | 2.882 | 2.703 | 2.825 | 262,348 | +0.15(+5.52%) |
Mar 09, 2004 | 2.519 | 2.734 | 2.519 | 2.678 | 243,133 | +0.13(+5.00%) |
Mar 08, 2004 | 2.565 | 2.601 | 2.525 | 2.550 | 142,742 | -0.05(-1.77%) |
Mar 05, 2004 | 2.627 | 2.683 | 2.525 | 2.596 | 152,938 | -0.04(-1.36%) |
Mar 04, 2004 | 2.667 | 2.672 | 2.632 | 2.632 | 167,840 | -0.03(-0.96%) |
Mar 03, 2004 | 2.698 | 2.698 | 2.637 | 2.657 | 65,097 | -0.02(-0.76%) |
Mar 02, 2004 | 2.703 | 2.774 | 2.647 | 2.678 | 178,820 | -0.03(-0.94%) |