Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.475 | 2.506 | 2.464 | 2.479 | 17,642 | -0.00(-0.08%) |
May 27, 2004 | 2.496 | 2.517 | 2.481 | 2.481 | 27,656 | -0.04(-1.42%) |
May 26, 2004 | 2.506 | 2.535 | 2.506 | 2.517 | 22,411 | +0.01(+0.33%) |
May 25, 2004 | 2.527 | 2.531 | 2.485 | 2.508 | 24,795 | -0.01(-0.33%) |
May 24, 2004 | 2.479 | 2.533 | 2.479 | 2.517 | 17,642 | +0.03(+1.35%) |
May 21, 2004 | 2.443 | 2.489 | 2.437 | 2.483 | 49,591 | +0.05(+2.16%) |
May 20, 2004 | 2.506 | 2.506 | 2.422 | 2.431 | 108,242 | -0.09(-3.42%) |
May 19, 2004 | 2.521 | 2.540 | 2.517 | 2.517 | 62,942 | -0.01(-0.50%) |
May 18, 2004 | 2.538 | 2.548 | 2.525 | 2.529 | 101,089 | -0.01(-0.33%) |
May 17, 2004 | 2.579 | 2.579 | 2.535 | 2.538 | 121,116 | -0.04(-1.55%) |
May 14, 2004 | 2.569 | 2.600 | 2.559 | 2.577 | 33,378 | +0.00(+0.08%) |
May 13, 2004 | 2.579 | 2.584 | 2.567 | 2.575 | 11,444 | +0.01(+0.33%) |
May 12, 2004 | 2.559 | 2.569 | 2.538 | 2.567 | 30,040 | +0.03(+1.16%) |
May 11, 2004 | 2.565 | 2.567 | 2.538 | 2.538 | 45,776 | +0.00(+0.00%) |
May 10, 2004 | 2.575 | 2.577 | 2.538 | 2.538 | 75,817 | -0.04(-1.63%) |
May 07, 2004 | 2.569 | 2.584 | 2.565 | 2.579 | 88,214 | +0.00(+0.00%) |
May 06, 2004 | 2.590 | 2.592 | 2.563 | 2.579 | 44,345 | -0.00(-0.08%) |
May 05, 2004 | 2.642 | 2.642 | 2.577 | 2.582 | 40,531 | -0.04(-1.60%) |
May 04, 2004 | 2.642 | 2.674 | 2.624 | 2.624 | 18,596 | -0.02(-0.87%) |
May 03, 2004 | 2.638 | 2.682 | 2.638 | 2.647 | 90,122 | +0.01(+0.56%) |
Apr 30, 2004 | 2.842 | 2.842 | 2.632 | 2.632 | 87,738 | -0.22(-7.58%) |
Apr 29, 2004 | 2.848 | 2.877 | 2.789 | 2.848 | 29,563 | +0.00(+0.00%) |
Apr 28, 2004 | 2.884 | 2.884 | 2.842 | 2.848 | 18,596 | -0.04(-1.24%) |
Apr 27, 2004 | 2.856 | 2.905 | 2.842 | 2.884 | 51,021 | +0.03(+0.88%) |
Apr 26, 2004 | 2.821 | 2.913 | 2.821 | 2.858 | 53,882 | +0.02(+0.81%) |
Apr 23, 2004 | 2.850 | 2.852 | 2.833 | 2.835 | 29,563 | +0.00(+0.00%) |
Apr 22, 2004 | 2.789 | 2.842 | 2.789 | 2.835 | 40,054 | +0.03(+0.90%) |
Apr 21, 2004 | 2.789 | 2.821 | 2.758 | 2.810 | 76,770 | +0.02(+0.75%) |
Apr 20, 2004 | 2.821 | 2.831 | 2.789 | 2.789 | 30,994 | -0.03(-1.12%) |
Apr 19, 2004 | 2.800 | 2.821 | 2.779 | 2.821 | 61,512 | +0.01(+0.37%) |
Apr 16, 2004 | 2.779 | 2.852 | 2.779 | 2.810 | 49,114 | +0.02(+0.83%) |
Apr 15, 2004 | 2.779 | 2.791 | 2.758 | 2.787 | 62,942 | +0.00(+0.08%) |
Apr 14, 2004 | 2.779 | 2.791 | 2.758 | 2.785 | 73,432 | +0.00(+0.00%) |
Apr 13, 2004 | 2.831 | 2.831 | 2.785 | 2.785 | 90,122 | -0.06(-1.99%) |
Apr 12, 2004 | 2.821 | 2.842 | 2.816 | 2.842 | 31,948 | +0.01(+0.30%) |
Apr 08, 2004 | 2.804 | 2.833 | 2.793 | 2.833 | 72,002 | +0.03(+0.90%) |
Apr 07, 2004 | 2.831 | 2.831 | 2.800 | 2.808 | 88,691 | -0.04(-1.54%) |
Apr 06, 2004 | 2.800 | 2.852 | 2.800 | 2.852 | 106,334 | +0.06(+2.18%) |
Apr 05, 2004 | 2.745 | 2.796 | 2.745 | 2.791 | 79,631 | +0.03(+1.22%) |
Apr 02, 2004 | 2.697 | 2.758 | 2.697 | 2.758 | 52,928 | +0.08(+3.06%) |
Apr 01, 2004 | 2.603 | 2.689 | 2.603 | 2.676 | 43,392 | +0.09(+3.66%) |
Mar 31, 2004 | 2.579 | 2.590 | 2.538 | 2.582 | 95,367 | +0.02(+0.90%) |
Mar 30, 2004 | 2.556 | 2.569 | 2.548 | 2.559 | 25,749 | +0.02(+0.91%) |
Mar 29, 2004 | 2.538 | 2.546 | 2.521 | 2.535 | 63,896 | +0.02(+0.75%) |
Mar 26, 2004 | 2.552 | 2.552 | 2.514 | 2.517 | 117,778 | -0.01(-0.58%) |
Mar 25, 2004 | 2.529 | 2.538 | 2.508 | 2.531 | 81,539 | +0.02(+0.92%) |
Mar 24, 2004 | 2.552 | 2.552 | 2.506 | 2.508 | 103,950 | -0.02(-0.91%) |
Mar 23, 2004 | 2.506 | 2.561 | 2.496 | 2.531 | 179,767 | +0.03(+1.00%) |
Mar 22, 2004 | 2.504 | 2.506 | 2.454 | 2.506 | 177,860 | +0.01(+0.42%) |
Mar 19, 2004 | 2.510 | 2.510 | 2.475 | 2.496 | 90,599 | +0.01(+0.25%) |
Mar 18, 2004 | 2.569 | 2.569 | 2.475 | 2.489 | 129,222 | -0.06(-2.30%) |
Mar 17, 2004 | 2.554 | 2.554 | 2.517 | 2.548 | 38,623 | +0.01(+0.58%) |
Mar 16, 2004 | 2.563 | 2.569 | 2.517 | 2.533 | 197,887 | -0.01(-0.33%) |
Mar 15, 2004 | 2.609 | 2.619 | 2.538 | 2.542 | 119,686 | -0.07(-2.57%) |
Mar 12, 2004 | 2.544 | 2.611 | 2.514 | 2.609 | 53,882 | +0.08(+2.98%) |
Mar 11, 2004 | 2.538 | 2.538 | 2.391 | 2.533 | 542,163 | +0.01(+0.58%) |
Mar 10, 2004 | 2.793 | 2.806 | 2.519 | 2.519 | 143,051 | -0.25(-9.15%) |
Mar 09, 2004 | 2.852 | 2.861 | 2.772 | 2.772 | 67,710 | -0.06(-2.07%) |
Mar 08, 2004 | 2.858 | 2.873 | 2.821 | 2.831 | 49,114 | -0.01(-0.44%) |
Mar 05, 2004 | 2.800 | 2.850 | 2.800 | 2.844 | 57,697 | +0.05(+1.96%) |
Mar 04, 2004 | 2.800 | 2.829 | 2.779 | 2.789 | 232,219 | +0.01(+0.38%) |
Mar 03, 2004 | 2.848 | 2.848 | 2.779 | 2.779 | 60,558 | -0.07(-2.36%) |
Mar 02, 2004 | 2.842 | 2.854 | 2.823 | 2.846 | 64,373 | -0.01(-0.22%) |