Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.640 | 2.670 | 2.563 | 2.624 | 48,739 | +0.09(+3.64%) |
May 27, 2004 | 2.532 | 2.655 | 2.517 | 2.532 | 49,521 | +0.00(+0.00%) |
May 26, 2004 | 2.225 | 2.686 | 2.179 | 2.532 | 95,393 | +0.21(+9.27%) |
May 25, 2004 | 2.333 | 2.425 | 2.195 | 2.317 | 45,546 | +0.09(+4.14%) |
May 24, 2004 | 2.225 | 2.333 | 2.225 | 2.225 | 43,721 | -0.02(-0.69%) |
May 21, 2004 | 2.225 | 2.333 | 2.225 | 2.241 | 14,074 | -0.03(-1.35%) |
May 20, 2004 | 2.195 | 2.317 | 2.195 | 2.271 | 12,315 | +0.05(+2.07%) |
May 19, 2004 | 2.210 | 2.363 | 2.210 | 2.225 | 19,417 | -0.02(-0.69%) |
May 18, 2004 | 2.149 | 2.241 | 2.149 | 2.241 | 9,448 | +0.02(+0.69%) |
May 17, 2004 | 2.195 | 2.271 | 2.149 | 2.225 | 31,993 | -0.11(-4.61%) |
May 14, 2004 | 2.241 | 2.333 | 2.149 | 2.333 | 9,252 | +0.09(+4.11%) |
May 13, 2004 | 2.195 | 2.363 | 2.195 | 2.241 | 33,231 | +0.02(+0.83%) |
May 12, 2004 | 2.302 | 2.363 | 2.210 | 2.222 | 28,604 | -0.08(-3.47%) |
May 11, 2004 | 2.210 | 2.348 | 2.210 | 2.302 | 71,870 | +0.14(+6.38%) |
May 10, 2004 | 2.210 | 2.256 | 1.995 | 2.164 | 45,416 | -0.05(-2.08%) |
May 07, 2004 | 2.164 | 2.256 | 2.103 | 2.210 | 32,644 | -0.06(-2.64%) |
May 06, 2004 | 2.302 | 2.302 | 2.087 | 2.270 | 62,878 | -0.00(-0.07%) |
May 05, 2004 | 2.279 | 2.394 | 2.133 | 2.271 | 100,345 | -0.03(-1.33%) |
May 04, 2004 | 2.225 | 2.348 | 2.149 | 2.302 | 40,985 | +0.02(+0.67%) |
May 03, 2004 | 2.241 | 2.333 | 2.225 | 2.287 | 63,204 | +0.02(+0.68%) |
Apr 30, 2004 | 2.433 | 2.433 | 2.256 | 2.271 | 78,582 | -0.15(-6.33%) |
Apr 29, 2004 | 2.440 | 2.502 | 2.379 | 2.425 | 80,146 | -0.09(-3.66%) |
Apr 28, 2004 | 2.489 | 2.517 | 2.425 | 2.517 | 16,420 | +0.00(+0.00%) |
Apr 27, 2004 | 2.471 | 2.517 | 2.425 | 2.517 | 21,632 | +0.01(+0.55%) |
Apr 26, 2004 | 2.563 | 2.594 | 2.456 | 2.503 | 40,594 | -0.01(-0.55%) |
Apr 23, 2004 | 2.494 | 2.548 | 2.456 | 2.517 | 14,856 | +0.03(+1.23%) |
Apr 22, 2004 | 2.456 | 2.578 | 2.425 | 2.486 | 37,075 | +0.00(+0.00%) |
Apr 21, 2004 | 2.502 | 2.594 | 2.425 | 2.486 | 54,864 | +0.00(+0.00%) |
Apr 20, 2004 | 2.440 | 2.624 | 2.425 | 2.486 | 66,136 | -0.04(-1.76%) |
Apr 19, 2004 | 2.548 | 2.592 | 2.502 | 2.531 | 40,724 | -0.00(-0.06%) |
Apr 16, 2004 | 2.532 | 2.578 | 2.517 | 2.532 | 42,223 | -0.08(-2.94%) |
Apr 15, 2004 | 2.607 | 2.609 | 2.486 | 2.609 | 114,028 | +0.02(+0.59%) |
Apr 14, 2004 | 2.502 | 2.686 | 2.471 | 2.594 | 119,111 | +0.02(+0.60%) |
Apr 13, 2004 | 2.563 | 2.594 | 2.456 | 2.578 | 101,257 | +0.05(+1.82%) |
Apr 12, 2004 | 2.494 | 2.563 | 2.486 | 2.532 | 64,377 | -0.02(-0.60%) |
Apr 08, 2004 | 2.594 | 2.594 | 2.502 | 2.548 | 82,035 | -0.06(-2.35%) |
Apr 07, 2004 | 2.686 | 2.686 | 2.548 | 2.609 | 27,041 | -0.06(-2.30%) |
Apr 06, 2004 | 2.609 | 2.732 | 2.578 | 2.670 | 24,043 | -0.05(-1.69%) |
Apr 05, 2004 | 2.778 | 2.808 | 2.609 | 2.716 | 40,529 | -0.06(-2.21%) |
Apr 02, 2004 | 2.624 | 2.824 | 2.624 | 2.778 | 78,647 | +0.17(+6.47%) |
Apr 01, 2004 | 2.686 | 2.716 | 2.563 | 2.609 | 44,112 | -0.06(-2.30%) |
Mar 31, 2004 | 2.624 | 2.686 | 2.594 | 2.670 | 51,736 | +0.08(+2.96%) |
Mar 30, 2004 | 2.594 | 2.640 | 2.486 | 2.594 | 25,086 | +0.12(+4.97%) |
Mar 29, 2004 | 2.594 | 2.640 | 2.456 | 2.471 | 106,274 | -0.11(-4.17%) |
Mar 26, 2004 | 2.486 | 2.686 | 2.486 | 2.578 | 53,821 | +0.03(+1.20%) |
Mar 25, 2004 | 2.640 | 2.640 | 2.517 | 2.548 | 29,256 | -0.06(-2.35%) |
Mar 24, 2004 | 2.686 | 2.686 | 2.532 | 2.609 | 35,642 | -0.05(-1.73%) |
Mar 23, 2004 | 2.594 | 2.655 | 2.548 | 2.655 | 23,392 | +0.02(+0.58%) |
Mar 22, 2004 | 2.594 | 2.640 | 2.532 | 2.640 | 47,631 | +0.03(+1.18%) |
Mar 19, 2004 | 2.686 | 2.686 | 2.578 | 2.609 | 36,749 | -0.08(-2.91%) |
Mar 18, 2004 | 2.686 | 2.762 | 2.686 | 2.687 | 33,296 | -0.01(-0.51%) |
Mar 17, 2004 | 2.532 | 2.793 | 2.517 | 2.701 | 65,485 | +0.14(+5.39%) |
Mar 16, 2004 | 2.517 | 2.640 | 2.517 | 2.563 | 22,219 | +0.00(+0.00%) |
Mar 15, 2004 | 2.670 | 2.670 | 2.517 | 2.563 | 18,570 | -0.06(-2.34%) |
Mar 12, 2004 | 2.578 | 2.640 | 2.517 | 2.624 | 19,287 | +0.09(+3.64%) |
Mar 11, 2004 | 2.532 | 2.609 | 2.502 | 2.532 | 61,966 | -0.08(-3.23%) |
Mar 10, 2004 | 2.762 | 2.762 | 2.609 | 2.617 | 83,990 | -0.13(-4.75%) |
Mar 09, 2004 | 2.762 | 2.778 | 2.686 | 2.747 | 35,707 | -0.06(-2.19%) |
Mar 08, 2004 | 2.885 | 2.962 | 2.762 | 2.808 | 37,466 | -0.05(-1.61%) |
Mar 05, 2004 | 2.839 | 2.931 | 2.762 | 2.855 | 75,389 | +0.03(+1.09%) |
Mar 04, 2004 | 2.732 | 2.901 | 2.609 | 2.824 | 100,540 | +0.09(+3.37%) |
Mar 03, 2004 | 2.701 | 2.732 | 2.624 | 2.732 | 35,316 | +0.06(+2.30%) |
Mar 02, 2004 | 2.686 | 2.747 | 2.640 | 2.670 | 48,739 | +0.00(+0.00%) |