Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.922 | 1.938 | 1.907 | 1.913 | 331,645 | +0.02(+0.92%) |
May 27, 2004 | 1.865 | 1.918 | 1.850 | 1.896 | 366,258 | +0.03(+1.53%) |
May 26, 2004 | 1.980 | 1.988 | 1.860 | 1.867 | 879,423 | -0.04(-2.21%) |
May 25, 2004 | 1.857 | 1.909 | 1.814 | 1.909 | 394,834 | +0.06(+3.50%) |
May 24, 2004 | 1.835 | 1.880 | 1.826 | 1.845 | 289,384 | +0.03(+1.57%) |
May 21, 2004 | 1.814 | 1.845 | 1.795 | 1.816 | 196,813 | +0.01(+0.83%) |
May 20, 2004 | 1.788 | 1.857 | 1.783 | 1.801 | 508,334 | +0.03(+1.47%) |
May 19, 2004 | 1.762 | 1.831 | 1.762 | 1.775 | 592,051 | +0.01(+0.78%) |
May 18, 2004 | 1.739 | 1.783 | 1.739 | 1.762 | 273,687 | +0.03(+2.01%) |
May 17, 2004 | 1.758 | 1.781 | 1.721 | 1.727 | 295,019 | -0.04(-2.46%) |
May 14, 2004 | 1.845 | 1.845 | 1.758 | 1.770 | 316,753 | -0.02(-1.18%) |
May 13, 2004 | 1.796 | 1.817 | 1.764 | 1.791 | 270,870 | +0.01(+0.42%) |
May 12, 2004 | 1.832 | 1.832 | 1.680 | 1.784 | 783,230 | -0.04(-2.18%) |
May 11, 2004 | 1.764 | 1.845 | 1.759 | 1.824 | 695,891 | +0.08(+4.86%) |
May 10, 2004 | 1.768 | 1.774 | 1.727 | 1.739 | 1,458,192 | -0.09(-4.70%) |
May 07, 2004 | 1.916 | 1.967 | 1.783 | 1.825 | 397,652 | -0.10(-5.35%) |
May 06, 2004 | 1.906 | 1.985 | 1.902 | 1.928 | 677,779 | +0.03(+1.50%) |
May 05, 2004 | 1.890 | 1.912 | 1.863 | 1.899 | 1,105,215 | +0.03(+1.53%) |
May 04, 2004 | 1.931 | 1.938 | 1.814 | 1.871 | 1,320,946 | -0.05(-2.46%) |
May 03, 2004 | 1.914 | 1.928 | 1.863 | 1.918 | 1,318,128 | -0.02(-0.83%) |
Apr 30, 2004 | 2.050 | 2.062 | 1.888 | 1.934 | 2,135,972 | -0.04(-2.26%) |
Apr 29, 2004 | 2.113 | 2.131 | 1.965 | 1.979 | 562,669 | -0.11(-5.40%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.081 | 2.092 | 265,638 | -0.02(-0.94%) |
Apr 27, 2004 | 2.205 | 2.211 | 2.092 | 2.112 | 677,779 | -0.08(-3.68%) |
Apr 26, 2004 | 2.210 | 2.255 | 2.191 | 2.193 | 925,708 | -0.01(-0.68%) |
Apr 23, 2004 | 2.215 | 2.232 | 2.186 | 2.208 | 891,095 | +0.02(+1.08%) |
Apr 22, 2004 | 2.122 | 2.236 | 2.067 | 2.184 | 652,423 | +0.04(+1.74%) |
Apr 21, 2004 | 2.062 | 2.183 | 2.062 | 2.147 | 964,749 | +0.12(+5.69%) |
Apr 20, 2004 | 2.019 | 2.062 | 2.006 | 2.031 | 685,829 | +0.04(+2.25%) |
Apr 19, 2004 | 2.013 | 2.019 | 1.947 | 1.986 | 1,156,733 | -0.07(-3.21%) |
Apr 16, 2004 | 2.044 | 2.062 | 2.013 | 2.052 | 414,556 | +0.01(+0.61%) |
Apr 15, 2004 | 2.072 | 2.106 | 2.008 | 2.040 | 462,049 | -0.00(-0.06%) |
Apr 14, 2004 | 2.062 | 2.080 | 1.950 | 2.041 | 1,816,804 | -0.06(-2.84%) |
Apr 13, 2004 | 2.231 | 2.232 | 2.050 | 2.101 | 1,244,072 | -0.12(-5.53%) |
Apr 12, 2004 | 2.211 | 2.286 | 2.211 | 2.224 | 913,231 | +0.01(+0.62%) |
Apr 08, 2004 | 2.291 | 2.293 | 2.199 | 2.210 | 405,299 | -0.05(-2.20%) |
Apr 07, 2004 | 2.267 | 2.280 | 2.224 | 2.260 | 981,653 | -0.01(-0.33%) |
Apr 06, 2004 | 2.291 | 2.293 | 2.265 | 2.267 | 1,032,366 | -0.02(-1.03%) |
Apr 05, 2004 | 2.432 | 2.432 | 2.249 | 2.291 | 1,434,043 | -0.12(-4.95%) |
Apr 02, 2004 | 2.295 | 2.422 | 2.291 | 2.410 | 1,382,525 | +0.15(+6.48%) |
Apr 01, 2004 | 2.280 | 2.286 | 2.242 | 2.263 | 849,237 | +0.02(+1.05%) |
Mar 31, 2004 | 2.242 | 2.272 | 2.240 | 2.240 | 393,627 | +0.01(+0.39%) |
Mar 30, 2004 | 2.231 | 2.250 | 2.224 | 2.231 | 643,568 | +0.02(+0.84%) |
Mar 29, 2004 | 2.239 | 2.311 | 2.194 | 2.213 | 767,130 | +0.02(+1.08%) |
Mar 26, 2004 | 2.147 | 2.273 | 2.131 | 2.189 | 481,771 | +0.04(+1.97%) |
Mar 25, 2004 | 2.114 | 2.168 | 2.113 | 2.147 | 269,260 | +0.04(+2.13%) |
Mar 24, 2004 | 2.112 | 2.143 | 2.062 | 2.102 | 296,629 | +0.00(+0.06%) |
Mar 23, 2004 | 2.149 | 2.157 | 2.031 | 2.101 | 653,228 | -0.04(-1.97%) |
Mar 22, 2004 | 2.124 | 2.176 | 2.101 | 2.143 | 1,262,586 | +0.01(+0.41%) |
Mar 19, 2004 | 2.099 | 2.155 | 2.081 | 2.134 | 604,930 | +0.01(+0.47%) |
Mar 18, 2004 | 2.081 | 2.132 | 2.081 | 2.124 | 516,786 | +0.05(+2.58%) |
Mar 17, 2004 | 2.000 | 2.099 | 1.969 | 2.071 | 407,714 | +0.11(+5.84%) |
Mar 16, 2004 | 1.969 | 1.999 | 1.870 | 1.957 | 358,209 | -0.00(-0.13%) |
Mar 15, 2004 | 2.020 | 2.049 | 1.957 | 1.959 | 190,374 | -0.06(-2.95%) |
Mar 12, 2004 | 1.993 | 2.031 | 1.975 | 2.019 | 525,641 | +0.05(+2.78%) |
Mar 11, 2004 | 2.050 | 2.067 | 1.955 | 1.964 | 559,852 | -0.11(-5.33%) |
Mar 10, 2004 | 2.131 | 2.134 | 2.020 | 2.075 | 519,604 | -0.05(-2.34%) |
Mar 09, 2004 | 2.142 | 2.142 | 2.056 | 2.124 | 879,825 | -0.02(-1.04%) |
Mar 08, 2004 | 2.096 | 2.184 | 2.055 | 2.147 | 1,665,873 | +0.02(+0.93%) |
Mar 05, 2004 | 2.099 | 2.150 | 2.082 | 2.127 | 692,671 | +0.01(+0.71%) |
Mar 04, 2004 | 2.006 | 2.123 | 1.957 | 2.112 | 776,387 | +0.12(+6.25%) |
Mar 03, 2004 | 2.001 | 2.001 | 1.937 | 1.988 | 343,317 | -0.01(-0.62%) |
Mar 02, 2004 | 1.944 | 2.006 | 1.926 | 2.000 | 692,671 | +0.06(+2.94%) |