Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.300 | 2.400 | 2.240 | 2.400 | 75,400 | +0.12(+5.26%) |
May 27, 2004 | 2.200 | 2.300 | 2.200 | 2.280 | 885,800 | +0.08(+3.64%) |
May 26, 2004 | 2.200 | 2.200 | 2.150 | 2.200 | 233,800 | -0.02(-0.90%) |
May 25, 2004 | 2.350 | 2.350 | 2.200 | 2.220 | 864,600 | -0.13(-5.53%) |
May 24, 2004 | 2.410 | 2.420 | 2.300 | 2.350 | 72,700 | -0.10(-4.08%) |
May 21, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 36,700 | +0.00(+0.00%) |
May 20, 2004 | 2.530 | 2.540 | 2.400 | 2.450 | 136,700 | -0.09(-3.54%) |
May 19, 2004 | 2.500 | 2.600 | 2.470 | 2.540 | 132,200 | +0.04(+1.60%) |
May 18, 2004 | 2.260 | 2.500 | 2.220 | 2.500 | 286,200 | +0.26(+11.61%) |
May 17, 2004 | 2.230 | 2.260 | 2.180 | 2.240 | 164,400 | +0.02(+0.90%) |
May 14, 2004 | 2.210 | 2.250 | 2.210 | 2.220 | 205,300 | +0.01(+0.45%) |
May 13, 2004 | 2.160 | 2.250 | 2.160 | 2.210 | 44,500 | +0.03(+1.38%) |
May 12, 2004 | 2.230 | 2.230 | 2.100 | 2.180 | 436,100 | -0.05(-2.24%) |
May 11, 2004 | 2.350 | 2.350 | 2.180 | 2.230 | 507,600 | -0.07(-3.04%) |
May 10, 2004 | 2.410 | 2.410 | 2.250 | 2.300 | 224,000 | -0.10(-4.17%) |
May 07, 2004 | 2.540 | 2.540 | 2.390 | 2.400 | 243,800 | -0.14(-5.51%) |
May 06, 2004 | 2.770 | 2.770 | 2.540 | 2.540 | 564,900 | -0.19(-6.96%) |
May 05, 2004 | 2.610 | 2.850 | 2.610 | 2.730 | 659,900 | +0.11(+4.20%) |
May 04, 2004 | 2.620 | 2.650 | 2.600 | 2.620 | 460,600 | +0.04(+1.55%) |
May 03, 2004 | 2.560 | 2.600 | 2.550 | 2.580 | 96,300 | -0.02(-0.77%) |
Apr 30, 2004 | 2.550 | 2.730 | 2.500 | 2.600 | 644,800 | +0.09(+3.59%) |
Apr 29, 2004 | 2.870 | 2.870 | 2.510 | 2.510 | 467,700 | -0.33(-11.62%) |
Apr 28, 2004 | 2.840 | 3.070 | 2.650 | 2.840 | 2,439,100 | +0.03(+1.07%) |
Apr 27, 2004 | 2.650 | 2.810 | 2.550 | 2.810 | 1,218,500 | +0.46(+19.57%) |
Apr 26, 2004 | 2.280 | 2.350 | 2.280 | 2.350 | 180,800 | +0.05(+2.17%) |
Apr 23, 2004 | 2.370 | 2.370 | 2.290 | 2.300 | 419,300 | -0.07(-2.95%) |
Apr 22, 2004 | 2.060 | 2.400 | 2.060 | 2.370 | 2,625,700 | +0.41(+20.92%) |
Apr 21, 2004 | 2.000 | 2.000 | 1.960 | 1.960 | 568,200 | -0.02(-1.01%) |
Apr 20, 2004 | 1.990 | 2.080 | 1.970 | 1.980 | 248,900 | +0.00(+0.00%) |
Apr 19, 2004 | 1.970 | 2.080 | 1.960 | 1.980 | 207,700 | +0.01(+0.51%) |
Apr 16, 2004 | 1.900 | 2.090 | 1.900 | 1.970 | 787,700 | +0.05(+2.60%) |
Apr 15, 2004 | 1.830 | 1.920 | 1.800 | 1.920 | 230,400 | +0.09(+4.92%) |
Apr 14, 2004 | 1.900 | 1.910 | 1.700 | 1.830 | 595,300 | -0.07(-3.68%) |
Apr 13, 2004 | 2.010 | 2.020 | 1.900 | 1.900 | 259,000 | -0.11(-5.47%) |
Apr 12, 2004 | 2.050 | 2.050 | 1.990 | 2.010 | 600,500 | -0.01(-0.50%) |
Apr 08, 2004 | 2.040 | 2.080 | 2.020 | 2.020 | 166,900 | -0.02(-0.98%) |
Apr 07, 2004 | 2.050 | 2.160 | 2.020 | 2.040 | 511,200 | -0.03(-1.45%) |
Apr 06, 2004 | 2.020 | 2.080 | 2.000 | 2.070 | 1,811,900 | +0.03(+1.47%) |
Apr 05, 2004 | 2.140 | 2.140 | 2.020 | 2.040 | 294,800 | -0.10(-4.67%) |
Apr 02, 2004 | 2.140 | 2.140 | 2.110 | 2.140 | 319,400 | +0.00(+0.00%) |
Apr 01, 2004 | 2.130 | 2.150 | 2.120 | 2.140 | 125,700 | +0.00(+0.00%) |
Mar 31, 2004 | 2.150 | 2.150 | 2.130 | 2.140 | 96,100 | +0.00(+0.00%) |
Mar 30, 2004 | 2.100 | 2.150 | 2.080 | 2.140 | 294,200 | +0.01(+0.47%) |
Mar 29, 2004 | 2.190 | 2.190 | 2.130 | 2.130 | 172,900 | -0.05(-2.29%) |
Mar 26, 2004 | 2.140 | 2.190 | 2.100 | 2.180 | 268,000 | +0.06(+2.83%) |
Mar 25, 2004 | 1.940 | 2.190 | 1.890 | 2.120 | 537,800 | +0.19(+9.84%) |
Mar 24, 2004 | 1.950 | 1.950 | 1.890 | 1.930 | 145,700 | -0.03(-1.53%) |
Mar 23, 2004 | 2.090 | 2.100 | 1.910 | 1.960 | 522,400 | -0.14(-6.67%) |
Mar 22, 2004 | 2.213 | 2.213 | 2.100 | 2.100 | 53,700 | -0.11(-5.11%) |
Mar 19, 2004 | 2.230 | 2.250 | 2.170 | 2.213 | 287,900 | -0.03(-1.21%) |
Mar 18, 2004 | 2.180 | 2.250 | 2.150 | 2.240 | 283,900 | +0.06(+2.75%) |
Mar 17, 2004 | 2.140 | 2.190 | 2.130 | 2.180 | 216,700 | +0.06(+2.83%) |
Mar 16, 2004 | 2.100 | 2.230 | 2.100 | 2.120 | 509,200 | -0.02(-0.93%) |
Mar 15, 2004 | 2.150 | 2.150 | 2.050 | 2.140 | 567,000 | +0.00(+0.00%) |
Mar 12, 2004 | 2.090 | 2.150 | 1.970 | 2.140 | 1,169,200 | +0.08(+3.88%) |
Mar 11, 2004 | 1.900 | 2.080 | 1.850 | 2.060 | 1,282,400 | +0.14(+7.29%) |
Mar 10, 2004 | 2.100 | 2.144 | 1.860 | 1.920 | 1,900,100 | -0.20(-9.43%) |
Mar 09, 2004 | 2.410 | 2.410 | 2.080 | 2.120 | 1,230,300 | -0.28(-11.67%) |
Mar 08, 2004 | 2.650 | 2.660 | 2.300 | 2.400 | 999,100 | -0.25(-9.43%) |
Mar 05, 2004 | 2.750 | 2.760 | 2.500 | 2.650 | 2,023,600 | -0.10(-3.64%) |
Mar 04, 2004 | 2.330 | 2.760 | 2.300 | 2.750 | 2,241,800 | +0.45(+19.57%) |
Mar 03, 2004 | 2.160 | 2.380 | 2.160 | 2.300 | 719,300 | +0.14(+6.48%) |
Mar 02, 2004 | 2.250 | 2.250 | 2.150 | 2.160 | 329,400 | -0.02(-0.92%) |