Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.256 | 2.260 | 2.233 | 2.253 | 395,200 | -0.01(-0.30%) |
May 27, 2004 | 2.257 | 2.275 | 2.226 | 2.260 | 748,000 | +0.00(+0.17%) |
May 26, 2004 | 2.178 | 2.309 | 2.175 | 2.256 | 1,752,000 | +0.08(+3.44%) |
May 25, 2004 | 2.103 | 2.206 | 2.103 | 2.181 | 1,772,000 | +0.08(+3.71%) |
May 24, 2004 | 2.062 | 2.111 | 2.056 | 2.103 | 1,623,200 | +0.11(+5.52%) |
May 21, 2004 | 1.968 | 2.001 | 1.956 | 1.993 | 714,400 | +0.03(+1.62%) |
May 20, 2004 | 1.940 | 1.966 | 1.940 | 1.961 | 851,200 | +0.02(+1.10%) |
May 19, 2004 | 1.988 | 1.991 | 1.938 | 1.940 | 828,800 | -0.04(-2.08%) |
May 18, 2004 | 1.944 | 1.984 | 1.941 | 1.981 | 531,200 | +0.04(+2.26%) |
May 17, 2004 | 1.944 | 1.950 | 1.931 | 1.938 | 681,600 | -0.01(-0.42%) |
May 14, 2004 | 1.941 | 1.981 | 1.909 | 1.946 | 956,000 | -0.02(-0.86%) |
May 13, 2004 | 1.875 | 1.975 | 1.874 | 1.962 | 1,108,800 | +0.09(+4.67%) |
May 12, 2004 | 1.875 | 1.877 | 1.834 | 1.875 | 1,494,400 | +0.00(+0.00%) |
May 11, 2004 | 1.884 | 1.892 | 1.872 | 1.875 | 696,800 | -0.01(-0.40%) |
May 10, 2004 | 1.918 | 1.929 | 1.881 | 1.883 | 562,400 | -0.05(-2.68%) |
May 07, 2004 | 2.017 | 2.025 | 1.934 | 1.934 | 653,600 | -0.08(-4.09%) |
May 06, 2004 | 2.034 | 2.034 | 1.992 | 2.017 | 1,220,000 | -0.03(-1.47%) |
May 05, 2004 | 2.073 | 2.075 | 2.047 | 2.047 | 573,600 | -0.03(-1.27%) |
May 04, 2004 | 2.084 | 2.084 | 2.056 | 2.073 | 1,346,400 | -0.01(-0.39%) |
May 03, 2004 | 2.094 | 2.094 | 2.055 | 2.081 | 1,470,400 | -0.01(-0.60%) |
Apr 30, 2004 | 2.062 | 2.119 | 2.050 | 2.094 | 2,472,000 | +0.04(+1.73%) |
Apr 29, 2004 | 2.053 | 2.069 | 2.047 | 2.058 | 1,330,400 | +0.01(+0.37%) |
Apr 28, 2004 | 2.061 | 2.069 | 2.047 | 2.051 | 1,041,600 | -0.01(-0.42%) |
Apr 27, 2004 | 2.044 | 2.072 | 2.038 | 2.059 | 1,885,600 | +0.03(+1.54%) |
Apr 26, 2004 | 2.078 | 2.078 | 2.028 | 2.028 | 442,400 | -0.04(-2.11%) |
Apr 23, 2004 | 2.100 | 2.100 | 2.059 | 2.072 | 1,396,000 | -0.02(-1.04%) |
Apr 22, 2004 | 2.002 | 2.117 | 2.002 | 2.094 | 1,161,600 | +0.09(+4.56%) |
Apr 21, 2004 | 1.984 | 2.010 | 1.984 | 2.002 | 488,800 | +0.02(+0.91%) |
Apr 20, 2004 | 2.084 | 2.097 | 1.984 | 1.984 | 1,027,200 | -0.09(-4.34%) |
Apr 19, 2004 | 2.016 | 2.075 | 1.994 | 2.074 | 752,000 | +0.06(+2.91%) |
Apr 16, 2004 | 2.000 | 2.034 | 1.986 | 2.016 | 480,000 | +0.02(+0.97%) |
Apr 15, 2004 | 2.034 | 2.034 | 1.964 | 1.996 | 577,600 | -0.03(-1.60%) |
Apr 14, 2004 | 2.000 | 2.055 | 1.999 | 2.029 | 512,000 | +0.02(+0.78%) |
Apr 13, 2004 | 2.100 | 2.109 | 2.011 | 2.013 | 386,400 | -0.08(-3.59%) |
Apr 12, 2004 | 2.027 | 2.122 | 2.027 | 2.088 | 572,000 | +0.06(+2.71%) |
Apr 08, 2004 | 2.084 | 2.093 | 2.024 | 2.033 | 539,200 | -0.05(-2.34%) |
Apr 07, 2004 | 2.104 | 2.104 | 2.061 | 2.082 | 766,400 | -0.02(-1.01%) |
Apr 06, 2004 | 2.119 | 2.134 | 2.103 | 2.103 | 326,400 | -0.02(-0.74%) |
Apr 05, 2004 | 2.122 | 2.134 | 2.100 | 2.119 | 1,124,000 | +0.00(+0.00%) |
Apr 02, 2004 | 2.141 | 2.203 | 2.078 | 2.119 | 2,022,400 | -0.02(-1.02%) |
Apr 01, 2004 | 1.953 | 2.163 | 1.951 | 2.141 | 4,879,200 | +0.23(+11.96%) |
Mar 31, 2004 | 1.934 | 1.941 | 1.909 | 1.912 | 852,800 | -0.02(-1.23%) |
Mar 30, 2004 | 1.928 | 1.962 | 1.925 | 1.936 | 742,400 | +0.01(+0.39%) |
Mar 29, 2004 | 1.890 | 1.928 | 1.886 | 1.928 | 560,000 | +0.04(+2.02%) |
Mar 26, 2004 | 1.885 | 1.894 | 1.883 | 1.890 | 947,200 | +0.00(+0.27%) |
Mar 25, 2004 | 1.869 | 1.885 | 1.869 | 1.885 | 771,200 | +0.02(+0.87%) |
Mar 24, 2004 | 1.878 | 1.882 | 1.851 | 1.869 | 521,600 | -0.02(-0.83%) |
Mar 23, 2004 | 1.853 | 1.900 | 1.853 | 1.884 | 608,800 | +0.04(+2.31%) |
Mar 22, 2004 | 1.931 | 1.931 | 1.822 | 1.842 | 1,076,000 | -0.10(-4.97%) |
Mar 19, 2004 | 1.950 | 1.950 | 1.933 | 1.938 | 452,800 | -0.01(-0.58%) |
Mar 18, 2004 | 1.936 | 1.953 | 1.919 | 1.949 | 1,844,800 | +0.01(+0.68%) |
Mar 17, 2004 | 1.907 | 1.938 | 1.907 | 1.936 | 1,029,600 | +0.03(+1.57%) |
Mar 16, 2004 | 1.907 | 1.926 | 1.897 | 1.906 | 535,200 | -0.00(-0.16%) |
Mar 15, 2004 | 1.938 | 1.938 | 1.909 | 1.909 | 628,800 | -0.03(-1.45%) |
Mar 12, 2004 | 1.924 | 1.938 | 1.916 | 1.938 | 452,800 | +0.01(+0.68%) |
Mar 11, 2004 | 1.988 | 1.988 | 1.924 | 1.924 | 678,400 | -0.07(-3.33%) |
Mar 10, 2004 | 2.054 | 2.058 | 1.984 | 1.991 | 1,040,000 | -0.07(-3.19%) |
Mar 09, 2004 | 2.044 | 2.059 | 2.034 | 2.056 | 985,600 | +0.01(+0.58%) |
Mar 08, 2004 | 2.053 | 2.058 | 2.027 | 2.044 | 394,400 | -0.01(-0.43%) |
Mar 05, 2004 | 2.006 | 2.054 | 2.006 | 2.053 | 473,600 | +0.04(+2.21%) |
Mar 04, 2004 | 2.019 | 2.019 | 2.000 | 2.009 | 463,200 | -0.01(-0.50%) |
Mar 03, 2004 | 2.000 | 2.029 | 1.984 | 2.019 | 1,249,600 | +0.02(+0.94%) |
Mar 02, 2004 | 1.956 | 2.001 | 1.934 | 2.000 | 894,400 | +0.05(+2.40%) |