Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.867 | 1.981 | 1.867 | 1.973 | 5,099 | +0.03(+1.62%) |
May 27, 2004 | 1.863 | 1.945 | 1.828 | 1.941 | 16,827 | +0.04(+2.27%) |
May 26, 2004 | 1.824 | 1.898 | 1.734 | 1.898 | 28,301 | +0.07(+4.09%) |
May 25, 2004 | 1.593 | 1.824 | 1.593 | 1.824 | 23,711 | +0.10(+5.68%) |
May 24, 2004 | 1.652 | 1.726 | 1.581 | 1.726 | 9,433 | +0.01(+0.69%) |
May 21, 2004 | 1.714 | 1.714 | 1.671 | 1.714 | 6,374 | +0.04(+2.32%) |
May 20, 2004 | 1.592 | 1.714 | 1.592 | 1.675 | 13,768 | +0.07(+4.17%) |
May 19, 2004 | 1.659 | 1.667 | 1.573 | 1.608 | 24,731 | -0.01(-0.73%) |
May 18, 2004 | 1.530 | 1.726 | 1.510 | 1.620 | 11,983 | +0.03(+1.98%) |
May 17, 2004 | 1.530 | 1.690 | 1.522 | 1.588 | 14,533 | -0.00(-0.25%) |
May 14, 2004 | 1.541 | 1.686 | 1.518 | 1.592 | 53,798 | +0.02(+1.00%) |
May 13, 2004 | 1.612 | 1.617 | 1.510 | 1.577 | 26,771 | +0.01(+0.50%) |
May 12, 2004 | 1.651 | 1.651 | 1.475 | 1.569 | 22,692 | -0.07(-4.53%) |
May 11, 2004 | 1.608 | 1.647 | 1.581 | 1.643 | 15,043 | +0.04(+2.20%) |
May 10, 2004 | 1.647 | 1.698 | 1.581 | 1.608 | 19,377 | -0.08(-4.87%) |
May 07, 2004 | 1.651 | 1.824 | 1.651 | 1.690 | 13,003 | -0.10(-5.69%) |
May 06, 2004 | 1.702 | 1.804 | 1.651 | 1.792 | 31,615 | +0.05(+2.70%) |
May 05, 2004 | 1.647 | 1.777 | 1.647 | 1.745 | 30,596 | +0.02(+1.14%) |
May 04, 2004 | 1.596 | 1.765 | 1.596 | 1.726 | 57,112 | +0.08(+4.79%) |
May 03, 2004 | 1.730 | 1.765 | 1.530 | 1.647 | 72,155 | -0.13(-7.10%) |
Apr 30, 2004 | 1.843 | 1.859 | 1.773 | 1.773 | 31,615 | -0.09(-4.64%) |
Apr 29, 2004 | 1.938 | 1.981 | 1.859 | 1.859 | 4,334 | -0.13(-6.69%) |
Apr 28, 2004 | 1.914 | 2.020 | 1.914 | 1.992 | 30,086 | +0.08(+4.31%) |
Apr 27, 2004 | 1.941 | 1.941 | 1.876 | 1.910 | 23,456 | +0.01(+0.41%) |
Apr 26, 2004 | 2.004 | 2.004 | 1.902 | 1.902 | 27,791 | -0.06(-3.00%) |
Apr 23, 2004 | 2.012 | 2.012 | 1.961 | 1.961 | 2,549 | -0.01(-0.60%) |
Apr 22, 2004 | 1.887 | 2.036 | 1.887 | 1.973 | 12,748 | +0.09(+4.79%) |
Apr 21, 2004 | 1.894 | 1.922 | 1.804 | 1.883 | 39,264 | -0.08(-4.00%) |
Apr 20, 2004 | 1.988 | 2.036 | 1.961 | 1.961 | 11,983 | -0.02(-0.79%) |
Apr 19, 2004 | 2.018 | 2.018 | 1.969 | 1.977 | 7,394 | -0.06(-2.89%) |
Apr 16, 2004 | 2.079 | 2.079 | 1.969 | 2.036 | 16,062 | +0.00(+0.00%) |
Apr 15, 2004 | 2.036 | 2.036 | 2.036 | 2.036 | 4,334 | +0.00(+0.00%) |
Apr 14, 2004 | 2.032 | 2.036 | 2.032 | 2.036 | 9,943 | +0.01(+0.39%) |
Apr 13, 2004 | 2.079 | 2.079 | 2.028 | 2.028 | 4,589 | -0.03(-1.52%) |
Apr 12, 2004 | 2.098 | 2.098 | 2.028 | 2.059 | 27,026 | -0.02(-0.77%) |
Apr 08, 2004 | 2.024 | 2.153 | 2.024 | 2.075 | 11,473 | -0.08(-3.62%) |
Apr 07, 2004 | 2.149 | 2.153 | 2.087 | 2.153 | 16,317 | +0.00(+0.00%) |
Apr 06, 2004 | 2.153 | 2.157 | 2.118 | 2.153 | 5,609 | +0.00(+0.00%) |
Apr 05, 2004 | 2.149 | 2.153 | 2.094 | 2.153 | 34,420 | +0.00(+0.00%) |
Apr 02, 2004 | 2.247 | 2.252 | 2.153 | 2.153 | 22,437 | -0.04(-1.96%) |
Apr 01, 2004 | 2.020 | 2.243 | 2.016 | 2.196 | 57,112 | +0.13(+6.26%) |
Mar 31, 2004 | 2.032 | 2.153 | 2.032 | 2.067 | 11,218 | -0.05(-2.41%) |
Mar 30, 2004 | 2.134 | 2.153 | 2.016 | 2.118 | 16,062 | -0.04(-1.82%) |
Mar 29, 2004 | 2.138 | 2.177 | 2.094 | 2.157 | 20,397 | +0.00(+0.18%) |
Mar 26, 2004 | 1.867 | 2.157 | 1.851 | 2.153 | 74,195 | +0.23(+12.04%) |
Mar 25, 2004 | 1.922 | 1.945 | 1.847 | 1.922 | 27,026 | +0.08(+4.26%) |
Mar 24, 2004 | 1.890 | 2.051 | 1.843 | 1.843 | 27,026 | -0.01(-0.42%) |
Mar 23, 2004 | 1.926 | 2.063 | 1.851 | 1.851 | 35,185 | -0.17(-8.35%) |
Mar 22, 2004 | 1.961 | 2.079 | 1.918 | 2.020 | 35,185 | -0.01(-0.58%) |
Mar 19, 2004 | 2.008 | 2.102 | 2.000 | 2.032 | 23,966 | -0.06(-2.81%) |
Mar 18, 2004 | 2.087 | 2.114 | 1.836 | 2.090 | 34,930 | +0.11(+5.31%) |
Mar 17, 2004 | 1.883 | 2.138 | 1.883 | 1.985 | 42,579 | +0.14(+7.45%) |
Mar 16, 2004 | 1.894 | 1.996 | 1.847 | 1.847 | 27,281 | -0.01(-0.42%) |
Mar 15, 2004 | 1.961 | 1.961 | 1.812 | 1.855 | 31,870 | -0.24(-11.42%) |
Mar 12, 2004 | 2.002 | 2.114 | 1.922 | 2.094 | 36,715 | +0.16(+8.32%) |
Mar 11, 2004 | 2.036 | 2.114 | 1.890 | 1.934 | 43,854 | -0.09(-4.46%) |
Mar 10, 2004 | 2.118 | 2.228 | 2.016 | 2.024 | 34,420 | -0.09(-4.44%) |
Mar 09, 2004 | 2.196 | 2.196 | 2.102 | 2.118 | 31,106 | +0.00(+0.00%) |
Mar 08, 2004 | 2.094 | 2.220 | 2.063 | 2.118 | 28,046 | +0.04(+2.06%) |
Mar 05, 2004 | 2.028 | 2.267 | 2.028 | 2.075 | 28,556 | -0.05(-2.38%) |
Mar 04, 2004 | 2.196 | 2.471 | 2.021 | 2.126 | 155,530 | -0.03(-1.45%) |
Mar 03, 2004 | 1.922 | 2.275 | 1.914 | 2.157 | 181,026 | +0.29(+15.30%) |
Mar 02, 2004 | 1.875 | 1.957 | 1.808 | 1.871 | 22,947 | -0.09(-4.60%) |