Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.854 | 1.941 | 1.854 | 1.941 | 2,265 | +0.07(+3.78%) |
May 27, 2004 | 1.923 | 1.923 | 1.815 | 1.870 | 6,344 | -0.01(-0.35%) |
May 26, 2004 | 1.809 | 1.877 | 1.809 | 1.877 | 13,595 | +0.02(+0.94%) |
May 25, 2004 | 1.815 | 1.940 | 1.815 | 1.859 | 8,610 | -0.12(-6.18%) |
May 24, 2004 | 1.982 | 1.982 | 1.982 | 1.982 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.983 | 2.008 | 1.904 | 1.982 | 7,250 | -0.03(-1.32%) |
May 20, 2004 | 1.770 | 2.008 | 1.770 | 2.008 | 25,377 | +0.10(+5.51%) |
May 19, 2004 | 1.943 | 1.943 | 1.809 | 1.903 | 14,954 | +0.05(+2.80%) |
May 18, 2004 | 1.721 | 1.851 | 1.721 | 1.851 | 1,812 | +0.03(+1.39%) |
May 17, 2004 | 1.974 | 1.974 | 1.817 | 1.826 | 8,157 | -0.09(-4.61%) |
May 14, 2004 | 1.722 | 1.967 | 1.722 | 1.914 | 25,830 | +0.20(+11.35%) |
May 13, 2004 | 1.719 | 1.719 | 1.719 | 1.719 | 906 | +0.00(+0.06%) |
May 12, 2004 | 1.711 | 1.718 | 1.711 | 1.718 | 2,265 | -0.01(-0.76%) |
May 11, 2004 | 1.720 | 1.731 | 1.720 | 1.731 | 4,531 | +0.02(+1.16%) |
May 10, 2004 | 1.634 | 1.771 | 1.613 | 1.711 | 51,208 | -0.06(-3.54%) |
May 07, 2004 | 1.739 | 1.787 | 1.739 | 1.774 | 11,782 | -0.00(-0.25%) |
May 06, 2004 | 1.888 | 1.922 | 1.773 | 1.779 | 8,157 | -0.10(-5.34%) |
May 05, 2004 | 1.695 | 2.195 | 1.695 | 1.879 | 82,024 | +0.12(+6.64%) |
May 04, 2004 | 1.664 | 1.765 | 1.664 | 1.762 | 38,519 | +0.01(+0.44%) |
May 03, 2004 | 1.699 | 1.850 | 1.635 | 1.754 | 96,526 | +0.01(+0.68%) |
Apr 30, 2004 | 1.965 | 2.032 | 1.721 | 1.742 | 98,791 | -0.25(-12.58%) |
Apr 29, 2004 | 2.131 | 2.138 | 1.993 | 1.993 | 45,770 | -0.17(-7.84%) |
Apr 28, 2004 | 2.135 | 2.213 | 2.135 | 2.163 | 34,894 | -0.06(-2.54%) |
Apr 27, 2004 | 2.317 | 2.456 | 2.179 | 2.219 | 183,988 | +0.06(+2.81%) |
Apr 26, 2004 | 2.063 | 2.207 | 2.063 | 2.158 | 18,580 | +0.05(+2.40%) |
Apr 23, 2004 | 2.151 | 2.151 | 2.107 | 2.107 | 28,549 | -0.05(-2.30%) |
Apr 22, 2004 | 2.207 | 2.207 | 2.044 | 2.157 | 83,384 | +0.05(+2.25%) |
Apr 21, 2004 | 2.151 | 2.217 | 1.986 | 2.110 | 106,949 | -0.10(-4.40%) |
Apr 20, 2004 | 2.218 | 2.277 | 2.191 | 2.207 | 36,253 | -0.11(-4.81%) |
Apr 19, 2004 | 2.151 | 2.400 | 2.151 | 2.318 | 70,241 | +0.02(+0.77%) |
Apr 16, 2004 | 2.549 | 2.549 | 2.159 | 2.300 | 182,629 | -0.25(-9.74%) |
Apr 15, 2004 | 2.598 | 2.709 | 2.512 | 2.549 | 32,628 | -0.04(-1.70%) |
Apr 14, 2004 | 2.512 | 2.785 | 2.512 | 2.593 | 43,051 | -0.07(-2.73%) |
Apr 13, 2004 | 2.812 | 2.812 | 2.650 | 2.666 | 61,178 | -0.04(-1.39%) |
Apr 12, 2004 | 2.648 | 2.962 | 2.455 | 2.703 | 158,157 | +0.16(+6.48%) |
Apr 08, 2004 | 2.795 | 2.852 | 2.444 | 2.539 | 242,448 | -0.14(-5.35%) |
Apr 07, 2004 | 2.581 | 2.979 | 2.307 | 2.682 | 827,495 | +0.14(+5.56%) |
Apr 06, 2004 | 2.560 | 2.575 | 2.438 | 2.541 | 149,547 | -0.01(-0.43%) |
Apr 05, 2004 | 2.323 | 2.582 | 2.323 | 2.552 | 222,508 | +0.22(+9.36%) |
Apr 02, 2004 | 2.139 | 2.350 | 2.139 | 2.334 | 129,154 | +0.19(+9.08%) |
Apr 01, 2004 | 2.096 | 2.195 | 1.993 | 2.139 | 97,432 | +0.05(+2.59%) |
Mar 31, 2004 | 1.992 | 2.085 | 1.992 | 2.085 | 20,392 | +0.09(+4.71%) |
Mar 30, 2004 | 1.985 | 1.992 | 1.985 | 1.992 | 3,172 | +0.01(+0.33%) |
Mar 29, 2004 | 1.912 | 1.985 | 1.912 | 1.985 | 4,984 | +0.08(+3.99%) |
Mar 26, 2004 | 2.025 | 2.025 | 1.705 | 1.909 | 29,003 | -0.11(-5.46%) |
Mar 25, 2004 | 2.014 | 2.019 | 1.968 | 2.019 | 52,115 | +0.02(+0.83%) |
Mar 24, 2004 | 2.003 | 2.003 | 2.003 | 2.003 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.947 | 2.014 | 1.931 | 2.003 | 22,658 | +0.01(+0.28%) |
Mar 22, 2004 | 1.865 | 1.997 | 1.848 | 1.997 | 19,939 | +0.09(+4.81%) |
Mar 19, 2004 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.876 | 1.905 | 1.876 | 1.905 | 4,984 | -0.02(-1.03%) |
Mar 17, 2004 | 1.925 | 1.925 | 1.925 | 1.925 | 2,265 | +0.05(+2.59%) |
Mar 16, 2004 | 1.942 | 1.942 | 1.875 | 1.877 | 33,081 | -0.07(-3.35%) |
Mar 15, 2004 | 1.940 | 1.942 | 1.873 | 1.942 | 5,438 | -0.06(-2.76%) |
Mar 12, 2004 | 1.957 | 2.041 | 1.957 | 1.997 | 18,126 | +0.04(+1.86%) |
Mar 11, 2004 | 1.870 | 2.014 | 1.870 | 1.961 | 61,178 | +0.08(+4.53%) |
Mar 10, 2004 | 1.917 | 1.917 | 1.656 | 1.876 | 17,673 | -0.08(-4.28%) |
Mar 09, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.876 | 1.975 | 1.756 | 1.960 | 19,033 | +0.06(+2.96%) |
Mar 05, 2004 | 1.897 | 1.931 | 1.823 | 1.903 | 29,909 | -0.06(-3.09%) |
Mar 04, 2004 | 1.896 | 1.964 | 1.896 | 1.964 | 16,314 | +0.01(+0.28%) |
Mar 03, 2004 | 2.038 | 2.038 | 1.905 | 1.958 | 6,344 | -0.07(-3.27%) |
Mar 02, 2004 | 1.956 | 2.027 | 1.956 | 2.025 | 3,625 | +0.09(+4.86%) |