Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.970 | 1.970 | 1.869 | 1.939 | 182,802 | -0.02(-1.19%) |
May 27, 2004 | 2.001 | 2.009 | 1.955 | 1.963 | 172,489 | +0.00(+0.00%) |
May 26, 2004 | 1.800 | 1.963 | 1.784 | 1.963 | 388,809 | +0.20(+11.45%) |
May 25, 2004 | 1.792 | 1.800 | 1.745 | 1.761 | 161,402 | -0.05(-2.57%) |
May 24, 2004 | 1.776 | 1.846 | 1.769 | 1.807 | 114,863 | +0.03(+1.75%) |
May 21, 2004 | 1.831 | 1.885 | 1.753 | 1.776 | 124,790 | -0.08(-4.18%) |
May 20, 2004 | 1.807 | 1.877 | 1.800 | 1.854 | 140,904 | +0.07(+3.91%) |
May 19, 2004 | 1.730 | 1.807 | 1.730 | 1.784 | 132,783 | +0.08(+4.55%) |
May 18, 2004 | 1.761 | 1.823 | 1.707 | 1.707 | 240,040 | +0.01(+0.46%) |
May 17, 2004 | 1.722 | 1.769 | 1.668 | 1.699 | 154,312 | -0.08(-4.37%) |
May 14, 2004 | 1.738 | 1.792 | 1.714 | 1.776 | 118,731 | +0.00(+0.00%) |
May 13, 2004 | 1.823 | 1.823 | 1.722 | 1.776 | 131,365 | -0.05(-2.55%) |
May 12, 2004 | 1.846 | 1.846 | 1.745 | 1.823 | 106,871 | +0.02(+1.29%) |
May 11, 2004 | 1.660 | 1.823 | 1.660 | 1.800 | 162,562 | +0.17(+10.48%) |
May 10, 2004 | 1.745 | 1.745 | 1.536 | 1.629 | 511,408 | -0.18(-9.87%) |
May 07, 2004 | 1.916 | 1.916 | 1.784 | 1.807 | 108,933 | -0.09(-4.90%) |
May 06, 2004 | 2.001 | 2.001 | 1.885 | 1.900 | 160,371 | -0.05(-2.39%) |
May 05, 2004 | 1.963 | 1.963 | 1.862 | 1.947 | 343,560 | +0.02(+1.21%) |
May 04, 2004 | 1.761 | 1.924 | 1.714 | 1.924 | 387,133 | +0.13(+7.36%) |
May 03, 2004 | 1.831 | 1.838 | 1.784 | 1.792 | 238,107 | -0.06(-3.35%) |
Apr 30, 2004 | 1.854 | 1.893 | 1.792 | 1.854 | 231,274 | +0.00(+0.00%) |
Apr 29, 2004 | 1.939 | 1.970 | 1.800 | 1.854 | 606,677 | -0.02(-1.24%) |
Apr 28, 2004 | 1.955 | 1.955 | 1.862 | 1.877 | 289,802 | -0.08(-3.97%) |
Apr 27, 2004 | 1.939 | 1.978 | 1.939 | 1.955 | 106,999 | +0.02(+0.80%) |
Apr 26, 2004 | 1.994 | 2.009 | 1.939 | 1.939 | 267,499 | -0.05(-2.72%) |
Apr 23, 2004 | 1.963 | 2.017 | 1.947 | 1.994 | 225,344 | +0.04(+1.98%) |
Apr 22, 2004 | 1.924 | 2.009 | 1.924 | 1.955 | 206,909 | +0.04(+2.02%) |
Apr 21, 2004 | 2.056 | 2.056 | 1.900 | 1.916 | 545,313 | -0.14(-6.79%) |
Apr 20, 2004 | 2.164 | 2.164 | 2.025 | 2.056 | 391,645 | -0.09(-4.33%) |
Apr 19, 2004 | 2.125 | 2.250 | 2.094 | 2.149 | 323,449 | +0.02(+1.09%) |
Apr 16, 2004 | 2.094 | 2.133 | 2.040 | 2.125 | 244,166 | +0.04(+1.86%) |
Apr 15, 2004 | 2.079 | 2.125 | 2.040 | 2.087 | 204,846 | +0.04(+1.89%) |
Apr 14, 2004 | 2.056 | 2.094 | 1.978 | 2.048 | 361,479 | -0.08(-3.65%) |
Apr 13, 2004 | 2.242 | 2.273 | 2.071 | 2.125 | 437,668 | -0.13(-5.84%) |
Apr 12, 2004 | 2.242 | 2.265 | 2.195 | 2.257 | 310,944 | +0.01(+0.34%) |
Apr 08, 2004 | 2.242 | 2.319 | 2.219 | 2.250 | 707,231 | -0.02(-0.69%) |
Apr 07, 2004 | 2.156 | 2.273 | 2.156 | 2.265 | 1,198,399 | +0.13(+6.18%) |
Apr 06, 2004 | 2.094 | 2.133 | 2.056 | 2.133 | 262,858 | +0.01(+0.37%) |
Apr 05, 2004 | 2.094 | 2.164 | 2.071 | 2.125 | 425,292 | +0.03(+1.48%) |
Apr 02, 2004 | 2.172 | 2.172 | 2.071 | 2.094 | 418,589 | -0.07(-3.23%) |
Apr 01, 2004 | 2.040 | 2.180 | 2.040 | 2.164 | 1,101,713 | +0.19(+9.41%) |
Mar 31, 2004 | 1.900 | 1.994 | 1.885 | 1.978 | 280,004 | +0.03(+1.59%) |
Mar 30, 2004 | 1.994 | 2.017 | 1.900 | 1.947 | 239,009 | -0.05(-2.33%) |
Mar 29, 2004 | 2.017 | 2.048 | 1.924 | 1.994 | 263,374 | -0.01(-0.39%) |
Mar 26, 2004 | 1.900 | 2.017 | 1.900 | 2.001 | 449,013 | +0.07(+3.61%) |
Mar 25, 2004 | 1.807 | 1.978 | 1.800 | 1.931 | 286,579 | +0.13(+7.33%) |
Mar 24, 2004 | 1.862 | 1.862 | 1.792 | 1.800 | 74,642 | -0.02(-1.28%) |
Mar 23, 2004 | 1.877 | 1.877 | 1.769 | 1.823 | 165,398 | -0.01(-0.42%) |
Mar 22, 2004 | 1.900 | 1.900 | 1.776 | 1.831 | 309,913 | -0.09(-4.84%) |
Mar 19, 2004 | 1.931 | 1.947 | 1.908 | 1.924 | 88,178 | -0.04(-1.98%) |
Mar 18, 2004 | 1.970 | 2.001 | 1.924 | 1.963 | 240,169 | +0.01(+0.40%) |
Mar 17, 2004 | 1.862 | 1.955 | 1.823 | 1.955 | 229,985 | +0.09(+5.00%) |
Mar 16, 2004 | 1.939 | 1.947 | 1.831 | 1.862 | 286,450 | -0.04(-2.04%) |
Mar 15, 2004 | 1.869 | 1.916 | 1.699 | 1.900 | 417,428 | +0.02(+0.82%) |
Mar 12, 2004 | 1.869 | 1.970 | 1.862 | 1.885 | 188,732 | -0.03(-1.62%) |
Mar 11, 2004 | 2.063 | 2.063 | 1.838 | 1.916 | 636,456 | -0.13(-6.44%) |
Mar 10, 2004 | 2.025 | 2.094 | 1.986 | 2.048 | 345,751 | +0.01(+0.38%) |
Mar 09, 2004 | 2.149 | 2.172 | 1.986 | 2.040 | 264,148 | -0.09(-4.01%) |
Mar 08, 2004 | 2.164 | 2.234 | 2.118 | 2.125 | 333,891 | -0.06(-2.84%) |
Mar 05, 2004 | 2.156 | 2.219 | 2.110 | 2.187 | 275,234 | +0.02(+0.71%) |
Mar 04, 2004 | 2.032 | 2.203 | 1.978 | 2.172 | 444,758 | +0.09(+4.09%) |
Mar 03, 2004 | 2.250 | 2.250 | 2.087 | 2.087 | 541,703 | -0.16(-7.24%) |
Mar 02, 2004 | 2.133 | 2.265 | 2.133 | 2.250 | 1,050,404 | +0.16(+7.41%) |