Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.393 | 2.414 | 2.310 | 2.327 | 44,622 | -0.00(-0.15%) |
May 27, 2004 | 2.327 | 2.359 | 2.310 | 2.331 | 47,789 | +0.02(+0.75%) |
May 26, 2004 | 2.327 | 2.366 | 2.313 | 2.313 | 59,304 | -0.01(-0.60%) |
May 25, 2004 | 2.327 | 2.331 | 2.327 | 2.327 | 33,682 | +0.00(+0.15%) |
May 24, 2004 | 2.345 | 2.376 | 2.313 | 2.324 | 4,894 | -0.05(-2.19%) |
May 21, 2004 | 2.369 | 2.379 | 2.369 | 2.376 | 5,469 | +0.05(+2.24%) |
May 20, 2004 | 2.379 | 2.383 | 2.310 | 2.324 | 27,349 | -0.06(-2.34%) |
May 19, 2004 | 2.379 | 2.379 | 2.379 | 2.379 | 1,439 | +0.07(+3.01%) |
May 18, 2004 | 2.248 | 2.331 | 2.247 | 2.310 | 17,849 | +0.07(+2.94%) |
May 17, 2004 | 1.876 | 2.310 | 1.876 | 2.244 | 57,289 | -0.07(-2.86%) |
May 14, 2004 | 2.327 | 2.334 | 2.310 | 2.310 | 28,500 | -0.02(-0.75%) |
May 13, 2004 | 2.386 | 2.386 | 2.327 | 2.327 | 50,092 | -0.01(-0.59%) |
May 12, 2004 | 2.310 | 2.386 | 2.310 | 2.341 | 63,335 | +0.01(+0.60%) |
May 11, 2004 | 2.303 | 2.345 | 2.303 | 2.327 | 99,321 | -0.03(-1.47%) |
May 10, 2004 | 2.390 | 2.390 | 2.350 | 2.362 | 17,849 | +0.03(+1.19%) |
May 07, 2004 | 2.383 | 2.404 | 2.334 | 2.334 | 28,500 | -0.06(-2.33%) |
May 06, 2004 | 2.369 | 2.414 | 2.348 | 2.390 | 25,046 | -0.02(-0.86%) |
May 05, 2004 | 2.359 | 2.425 | 2.345 | 2.411 | 18,424 | -0.02(-0.71%) |
May 04, 2004 | 2.345 | 2.463 | 2.345 | 2.428 | 29,364 | +0.05(+2.04%) |
May 03, 2004 | 2.397 | 2.414 | 2.331 | 2.379 | 18,136 | -0.02(-0.72%) |
Apr 30, 2004 | 2.345 | 2.404 | 2.334 | 2.397 | 29,076 | -0.00(-0.14%) |
Apr 29, 2004 | 2.463 | 2.463 | 2.400 | 2.400 | 21,015 | +0.03(+1.47%) |
Apr 28, 2004 | 2.404 | 2.404 | 2.338 | 2.366 | 14,106 | -0.04(-1.62%) |
Apr 27, 2004 | 2.345 | 2.411 | 2.338 | 2.404 | 40,592 | +0.03(+1.05%) |
Apr 26, 2004 | 2.470 | 2.470 | 2.345 | 2.379 | 25,046 | +0.00(+0.00%) |
Apr 23, 2004 | 2.366 | 2.379 | 2.366 | 2.379 | 11,803 | +0.02(+0.73%) |
Apr 22, 2004 | 2.345 | 2.383 | 2.345 | 2.362 | 44,622 | +0.02(+0.74%) |
Apr 21, 2004 | 2.345 | 2.345 | 2.345 | 2.345 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 2.293 | 2.432 | 2.293 | 2.345 | 46,349 | -0.04(-1.60%) |
Apr 19, 2004 | 2.428 | 2.428 | 2.338 | 2.383 | 29,652 | -0.04(-1.72%) |
Apr 16, 2004 | 2.428 | 2.432 | 2.421 | 2.425 | 19,576 | +0.05(+2.20%) |
Apr 15, 2004 | 2.536 | 2.536 | 2.369 | 2.372 | 16,985 | -0.05(-1.87%) |
Apr 14, 2004 | 2.362 | 2.470 | 2.296 | 2.418 | 39,440 | +0.07(+2.81%) |
Apr 13, 2004 | 2.452 | 2.466 | 2.296 | 2.352 | 113,427 | -0.08(-3.42%) |
Apr 12, 2004 | 2.504 | 2.536 | 2.435 | 2.435 | 158,625 | -0.03(-1.41%) |
Apr 08, 2004 | 2.473 | 2.480 | 2.470 | 2.470 | 8,060 | -0.01(-0.42%) |
Apr 07, 2004 | 2.518 | 2.518 | 2.470 | 2.480 | 84,063 | -0.02(-0.83%) |
Apr 06, 2004 | 2.518 | 2.553 | 2.501 | 2.501 | 53,259 | -0.03(-1.37%) |
Apr 05, 2004 | 2.570 | 2.640 | 2.533 | 2.536 | 93,563 | -0.05(-1.88%) |
Apr 02, 2004 | 2.584 | 2.588 | 2.570 | 2.584 | 8,060 | -0.00(-0.13%) |
Apr 01, 2004 | 2.546 | 2.623 | 2.546 | 2.588 | 47,501 | +0.03(+1.22%) |
Mar 31, 2004 | 2.532 | 2.557 | 2.525 | 2.557 | 20,152 | +0.03(+1.10%) |
Mar 30, 2004 | 2.546 | 2.550 | 2.529 | 2.529 | 13,242 | -0.02(-0.68%) |
Mar 29, 2004 | 2.501 | 2.546 | 2.501 | 2.546 | 65,638 | -0.06(-2.14%) |
Mar 26, 2004 | 2.545 | 2.602 | 2.545 | 2.602 | 38,289 | +0.04(+1.63%) |
Mar 25, 2004 | 2.588 | 2.588 | 2.557 | 2.560 | 17,273 | -0.04(-1.47%) |
Mar 24, 2004 | 2.602 | 2.602 | 2.577 | 2.598 | 22,455 | +0.02(+0.81%) |
Mar 23, 2004 | 2.577 | 2.577 | 2.577 | 2.577 | 1,439 | -0.05(-1.98%) |
Mar 22, 2004 | 2.553 | 2.630 | 2.546 | 2.630 | 27,061 | +0.02(+0.80%) |
Mar 19, 2004 | 2.623 | 2.623 | 2.553 | 2.609 | 2,303 | -0.02(-0.66%) |
Mar 18, 2004 | 2.602 | 2.626 | 2.602 | 2.626 | 2,015 | +0.08(+3.14%) |
Mar 17, 2004 | 2.546 | 2.546 | 2.546 | 2.546 | 1,439 | -0.07(-2.53%) |
Mar 16, 2004 | 2.567 | 2.623 | 2.543 | 2.612 | 40,592 | +0.05(+1.90%) |
Mar 15, 2004 | 2.640 | 2.640 | 2.560 | 2.563 | 6,333 | +0.00(+0.14%) |
Mar 12, 2004 | 2.557 | 2.560 | 2.557 | 2.560 | 2,878 | +0.01(+0.27%) |
Mar 11, 2004 | 2.557 | 2.557 | 2.553 | 2.553 | 27,637 | +0.00(+0.00%) |
Mar 10, 2004 | 2.571 | 2.571 | 2.553 | 2.553 | 29,076 | +0.00(+0.00%) |
Mar 09, 2004 | 2.626 | 2.626 | 2.539 | 2.553 | 15,258 | -0.02(-0.68%) |
Mar 08, 2004 | 2.619 | 2.640 | 2.543 | 2.570 | 54,122 | +0.02(+0.68%) |
Mar 05, 2004 | 2.609 | 2.623 | 2.543 | 2.553 | 151,140 | -0.06(-2.13%) |
Mar 04, 2004 | 2.640 | 2.654 | 2.553 | 2.609 | 63,910 | -0.07(-2.72%) |
Mar 03, 2004 | 2.619 | 2.744 | 2.616 | 2.682 | 44,622 | +0.01(+0.26%) |
Mar 02, 2004 | 2.626 | 2.779 | 2.626 | 2.675 | 43,470 | +0.05(+1.85%) |