Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.059 | 2.063 | 2.043 | 2.055 | 147,002 | -0.00(-0.19%) |
May 27, 2004 | 2.039 | 2.066 | 2.035 | 2.059 | 194,630 | +0.02(+0.95%) |
May 26, 2004 | 2.016 | 2.059 | 2.016 | 2.039 | 257,447 | +0.00(+0.00%) |
May 25, 2004 | 2.028 | 2.059 | 2.012 | 2.039 | 176,351 | +0.00(+0.19%) |
May 24, 2004 | 2.028 | 2.043 | 2.020 | 2.035 | 144,685 | +0.02(+0.77%) |
May 21, 2004 | 2.020 | 2.055 | 2.020 | 2.020 | 142,368 | -0.02(-0.76%) |
May 20, 2004 | 2.012 | 2.039 | 2.000 | 2.035 | 217,285 | +0.02(+0.96%) |
May 19, 2004 | 2.020 | 2.039 | 2.004 | 2.016 | 60,242 | -0.02(-1.14%) |
May 18, 2004 | 1.989 | 2.039 | 1.989 | 2.039 | 90,878 | +0.02(+0.96%) |
May 17, 2004 | 2.012 | 2.035 | 1.997 | 2.020 | 152,923 | -0.02(-0.95%) |
May 14, 2004 | 1.997 | 2.039 | 1.997 | 2.039 | 89,076 | +0.04(+1.94%) |
May 13, 2004 | 2.004 | 2.012 | 1.989 | 2.000 | 154,725 | +0.00(+0.00%) |
May 12, 2004 | 1.993 | 2.016 | 1.985 | 2.000 | 77,234 | -0.01(-0.39%) |
May 11, 2004 | 1.981 | 2.051 | 1.981 | 2.008 | 144,170 | +0.01(+0.39%) |
May 10, 2004 | 1.981 | 2.020 | 1.973 | 2.000 | 271,091 | -0.04(-1.90%) |
May 07, 2004 | 2.078 | 2.078 | 2.039 | 2.039 | 494,813 | -0.08(-3.67%) |
May 06, 2004 | 2.082 | 2.117 | 2.082 | 2.117 | 73,372 | +0.02(+0.93%) |
May 05, 2004 | 2.090 | 2.117 | 2.086 | 2.098 | 114,306 | +0.00(+0.00%) |
May 04, 2004 | 2.105 | 2.117 | 2.078 | 2.098 | 213,681 | -0.01(-0.55%) |
May 03, 2004 | 2.101 | 2.132 | 2.101 | 2.109 | 153,953 | -0.01(-0.37%) |
Apr 30, 2004 | 2.148 | 2.148 | 2.117 | 2.117 | 48,400 | +0.00(+0.00%) |
Apr 29, 2004 | 2.117 | 2.125 | 2.101 | 2.117 | 85,215 | -0.01(-0.55%) |
Apr 28, 2004 | 2.148 | 2.148 | 2.129 | 2.129 | 68,480 | -0.02(-1.08%) |
Apr 27, 2004 | 2.113 | 2.152 | 2.105 | 2.152 | 209,819 | +0.04(+1.84%) |
Apr 26, 2004 | 2.136 | 2.136 | 2.101 | 2.113 | 102,463 | -0.01(-0.37%) |
Apr 23, 2004 | 2.117 | 2.129 | 2.098 | 2.121 | 104,523 | -0.03(-1.27%) |
Apr 22, 2004 | 2.117 | 2.148 | 2.113 | 2.148 | 218,830 | +0.01(+0.55%) |
Apr 21, 2004 | 2.136 | 2.167 | 2.105 | 2.136 | 147,002 | -0.02(-0.90%) |
Apr 20, 2004 | 2.148 | 2.187 | 2.148 | 2.156 | 48,914 | -0.02(-0.72%) |
Apr 19, 2004 | 2.179 | 2.187 | 2.152 | 2.171 | 145,457 | +0.00(+0.00%) |
Apr 16, 2004 | 2.105 | 2.187 | 2.101 | 2.171 | 141,853 | +0.06(+2.76%) |
Apr 15, 2004 | 2.125 | 2.171 | 2.086 | 2.113 | 282,419 | -0.02(-0.73%) |
Apr 14, 2004 | 2.167 | 2.175 | 2.121 | 2.129 | 369,179 | -0.05(-2.14%) |
Apr 13, 2004 | 2.218 | 2.222 | 2.164 | 2.175 | 183,302 | -0.05(-2.10%) |
Apr 12, 2004 | 2.249 | 2.249 | 2.222 | 2.222 | 110,187 | -0.00(-0.17%) |
Apr 08, 2004 | 2.222 | 2.265 | 2.222 | 2.226 | 101,949 | +0.01(+0.35%) |
Apr 07, 2004 | 2.222 | 2.237 | 2.214 | 2.218 | 181,757 | -0.03(-1.21%) |
Apr 06, 2004 | 2.245 | 2.265 | 2.214 | 2.245 | 145,715 | +0.00(+0.00%) |
Apr 05, 2004 | 2.261 | 2.276 | 2.226 | 2.245 | 182,530 | -0.02(-0.69%) |
Apr 02, 2004 | 2.253 | 2.280 | 2.245 | 2.261 | 216,513 | -0.00(-0.17%) |
Apr 01, 2004 | 2.272 | 2.272 | 2.257 | 2.265 | 228,355 | -0.02(-0.68%) |
Mar 31, 2004 | 2.261 | 2.280 | 2.261 | 2.280 | 171,202 | +0.01(+0.51%) |
Mar 30, 2004 | 2.257 | 2.272 | 2.257 | 2.268 | 186,649 | +0.01(+0.34%) |
Mar 29, 2004 | 2.245 | 2.265 | 2.245 | 2.261 | 146,229 | +0.00(+0.17%) |
Mar 26, 2004 | 2.253 | 2.272 | 2.253 | 2.257 | 101,434 | +0.00(+0.17%) |
Mar 25, 2004 | 2.253 | 2.272 | 2.249 | 2.253 | 157,557 | +0.00(+0.00%) |
Mar 24, 2004 | 2.265 | 2.272 | 2.253 | 2.253 | 160,132 | -0.03(-1.36%) |
Mar 23, 2004 | 2.300 | 2.300 | 2.261 | 2.284 | 148,546 | +0.00(+0.17%) |
Mar 22, 2004 | 2.268 | 2.292 | 2.268 | 2.280 | 72,085 | +0.01(+0.34%) |
Mar 19, 2004 | 2.272 | 2.307 | 2.265 | 2.272 | 156,785 | -0.02(-0.68%) |
Mar 18, 2004 | 2.284 | 2.296 | 2.265 | 2.288 | 130,268 | -0.00(-0.17%) |
Mar 17, 2004 | 2.268 | 2.303 | 2.261 | 2.292 | 239,168 | +0.02(+0.85%) |
Mar 16, 2004 | 2.261 | 2.296 | 2.257 | 2.272 | 204,155 | +0.00(+0.17%) |
Mar 15, 2004 | 2.284 | 2.292 | 2.265 | 2.268 | 143,140 | -0.03(-1.35%) |
Mar 12, 2004 | 2.292 | 2.303 | 2.280 | 2.300 | 104,780 | +0.00(+0.00%) |
Mar 11, 2004 | 2.296 | 2.307 | 2.288 | 2.300 | 91,651 | +0.00(+0.17%) |
Mar 10, 2004 | 2.303 | 2.319 | 2.296 | 2.296 | 80,580 | -0.02(-0.67%) |
Mar 09, 2004 | 2.307 | 2.311 | 2.303 | 2.311 | 63,074 | -0.00(-0.17%) |
Mar 08, 2004 | 2.307 | 2.315 | 2.296 | 2.315 | 151,636 | +0.00(+0.17%) |
Mar 05, 2004 | 2.303 | 2.331 | 2.303 | 2.311 | 101,176 | +0.01(+0.51%) |
Mar 04, 2004 | 2.292 | 2.307 | 2.292 | 2.300 | 53,806 | +0.00(+0.17%) |
Mar 03, 2004 | 2.284 | 2.315 | 2.276 | 2.296 | 76,976 | -0.00(-0.17%) |
Mar 02, 2004 | 2.276 | 2.300 | 2.272 | 2.300 | 58,955 | +0.00(+0.00%) |