Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.520 | 1.520 | 1.472 | 1.472 | 1,143 | -0.02(-1.29%) |
May 27, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 207 | -0.05(-3.13%) |
May 26, 2004 | 1.578 | 1.578 | 1.492 | 1.540 | 3,429 | +0.00(+0.00%) |
May 25, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 1,350 | +0.00(+0.00%) |
May 24, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.511 | 1.540 | 1.511 | 1.540 | 10,599 | +0.04(+2.56%) |
May 20, 2004 | 1.540 | 1.540 | 1.501 | 1.501 | 3,013 | -0.04(-2.50%) |
May 19, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 18, 2004 | 1.530 | 1.540 | 1.530 | 1.540 | 10,703 | +0.00(+0.00%) |
May 17, 2004 | 1.540 | 1.540 | 1.492 | 1.540 | 1,662 | -0.04(-2.44%) |
May 14, 2004 | 1.540 | 1.578 | 1.540 | 1.578 | 2,390 | +0.04(+2.50%) |
May 13, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 2,701 | -0.04(-2.44%) |
May 11, 2004 | 1.578 | 1.578 | 1.578 | 1.578 | 207 | +0.00(+0.00%) |
May 10, 2004 | 1.578 | 1.578 | 1.540 | 1.578 | 1,558 | +0.04(+2.50%) |
May 07, 2004 | 1.492 | 1.540 | 1.492 | 1.540 | 2,078 | +0.00(+0.00%) |
May 06, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 3,325 | +0.00(+0.00%) |
May 04, 2004 | 1.588 | 1.588 | 1.540 | 1.540 | 4,364 | -0.05(-3.03%) |
May 03, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 2,182 | -0.05(-2.94%) |
Apr 30, 2004 | 1.636 | 1.684 | 1.636 | 1.636 | 5,092 | +0.00(+0.00%) |
Apr 29, 2004 | 1.684 | 1.684 | 1.636 | 1.636 | 1,039 | -0.10(-5.56%) |
Apr 28, 2004 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 1.732 | 1.732 | 1.540 | 1.732 | 7,689 | -0.05(-2.70%) |
Apr 26, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 1.684 | 1.780 | 1.684 | 1.780 | 7,793 | +0.13(+7.56%) |
Apr 22, 2004 | 1.655 | 1.655 | 1.655 | 1.655 | 1,039 | +0.01(+0.58%) |
Apr 21, 2004 | 1.684 | 1.684 | 1.646 | 1.646 | 1,662 | -0.04(-2.29%) |
Apr 20, 2004 | 1.636 | 1.780 | 1.636 | 1.684 | 17,458 | +0.09(+5.42%) |
Apr 19, 2004 | 1.597 | 1.636 | 1.540 | 1.597 | 5,611 | +0.01(+0.61%) |
Apr 16, 2004 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 6,235 | +0.05(+3.12%) |
Apr 14, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 12,158 | -0.02(-1.23%) |
Apr 13, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 207 | +0.04(+2.53%) |
Apr 12, 2004 | 1.501 | 1.520 | 1.501 | 1.520 | 2,078 | +0.07(+4.64%) |
Apr 08, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 103 | -0.04(-2.58%) |
Apr 06, 2004 | 1.453 | 1.492 | 1.424 | 1.492 | 3,948 | -0.05(-3.13%) |
Apr 05, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 207 | +0.01(+0.63%) |
Apr 02, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 103 | +0.04(+2.58%) |
Apr 01, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 1.492 | 1.549 | 1.492 | 1.492 | 30,655 | -0.05(-3.13%) |
Mar 29, 2004 | 1.549 | 1.549 | 1.501 | 1.540 | 6,962 | -0.02(-1.23%) |
Mar 26, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.559 | 1.597 | 1.559 | 1.559 | 1,974 | +0.01(+0.62%) |
Mar 24, 2004 | 1.540 | 1.636 | 1.540 | 1.549 | 8,313 | +0.11(+7.33%) |
Mar 23, 2004 | 1.578 | 1.578 | 1.395 | 1.443 | 7,586 | -0.13(-8.54%) |
Mar 22, 2004 | 1.569 | 1.578 | 1.569 | 1.578 | 935 | +0.01(+0.61%) |
Mar 19, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 415 | +0.07(+4.49%) |
Mar 18, 2004 | 1.530 | 1.540 | 1.492 | 1.501 | 1,454 | +0.04(+2.63%) |
Mar 17, 2004 | 1.530 | 1.530 | 1.463 | 1.463 | 2,597 | +0.01(+0.66%) |
Mar 16, 2004 | 1.492 | 1.492 | 1.453 | 1.453 | 623 | -0.04(-2.58%) |
Mar 15, 2004 | 1.472 | 1.501 | 1.424 | 1.492 | 4,052 | -0.03(-1.90%) |
Mar 12, 2004 | 1.405 | 1.530 | 1.395 | 1.520 | 3,013 | +0.09(+6.04%) |
Mar 11, 2004 | 1.434 | 1.443 | 1.434 | 1.434 | 3,221 | +0.00(+0.00%) |
Mar 10, 2004 | 1.309 | 1.434 | 1.309 | 1.434 | 9,040 | +0.22(+18.25%) |
Mar 09, 2004 | 1.357 | 1.357 | 1.203 | 1.212 | 10,703 | -0.15(-11.27%) |
Mar 08, 2004 | 1.395 | 1.395 | 1.347 | 1.366 | 2,597 | -0.04(-2.74%) |
Mar 05, 2004 | 1.492 | 1.540 | 1.405 | 1.405 | 7,897 | -0.04(-2.67%) |
Mar 04, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 519 | +0.00(+0.00%) |
Mar 02, 2004 | 1.482 | 1.482 | 1.443 | 1.443 | 1,870 | +0.00(+0.00%) |