Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 1,900 | -0.18(-5.94%) |
May 27, 2004 | 3.040 | 3.040 | 2.960 | 3.030 | 10,600 | +0.04(+1.34%) |
May 26, 2004 | 2.860 | 2.990 | 2.800 | 2.990 | 9,000 | +0.14(+4.91%) |
May 25, 2004 | 2.950 | 2.952 | 2.770 | 2.850 | 60,000 | -0.10(-3.39%) |
May 24, 2004 | 2.950 | 3.030 | 2.950 | 2.950 | 20,500 | -0.03(-1.01%) |
May 21, 2004 | 2.910 | 3.000 | 2.870 | 2.980 | 32,500 | +0.07(+2.30%) |
May 20, 2004 | 2.661 | 2.913 | 2.661 | 2.913 | 45,600 | +0.16(+5.74%) |
May 19, 2004 | 2.780 | 2.820 | 2.570 | 2.755 | 29,800 | +0.00(+0.17%) |
May 18, 2004 | 2.810 | 2.830 | 2.750 | 2.750 | 8,800 | +0.05(+1.85%) |
May 17, 2004 | 2.360 | 2.760 | 2.350 | 2.700 | 32,500 | -0.16(-5.59%) |
May 14, 2004 | 2.760 | 2.910 | 2.730 | 2.860 | 33,200 | -0.06(-2.02%) |
May 13, 2004 | 2.920 | 3.039 | 2.750 | 2.919 | 5,100 | +0.04(+1.39%) |
May 12, 2004 | 2.990 | 3.079 | 2.750 | 2.879 | 25,900 | -0.19(-6.22%) |
May 11, 2004 | 2.980 | 3.100 | 2.830 | 3.070 | 48,000 | +0.09(+3.05%) |
May 10, 2004 | 2.920 | 3.000 | 2.800 | 2.979 | 43,200 | +0.08(+2.72%) |
May 07, 2004 | 3.160 | 3.160 | 2.830 | 2.900 | 63,200 | -0.26(-8.23%) |
May 06, 2004 | 3.180 | 3.200 | 3.000 | 3.160 | 54,900 | -0.01(-0.32%) |
May 05, 2004 | 2.830 | 3.200 | 2.830 | 3.170 | 60,900 | +0.33(+11.58%) |
May 04, 2004 | 2.830 | 3.100 | 2.830 | 2.841 | 25,100 | -0.16(-5.30%) |
May 03, 2004 | 2.760 | 3.170 | 2.760 | 3.000 | 35,500 | +0.32(+11.94%) |
Apr 30, 2004 | 3.100 | 3.240 | 2.530 | 2.680 | 95,300 | -0.28(-9.46%) |
Apr 29, 2004 | 3.540 | 3.610 | 2.910 | 2.960 | 285,500 | -0.51(-14.70%) |
Apr 28, 2004 | 2.880 | 3.520 | 2.872 | 3.470 | 444,300 | +0.41(+13.40%) |
Apr 27, 2004 | 2.540 | 3.080 | 2.450 | 3.060 | 245,500 | +0.46(+17.69%) |
Apr 26, 2004 | 2.740 | 2.740 | 2.400 | 2.600 | 88,900 | -0.06(-2.26%) |
Apr 23, 2004 | 2.940 | 2.940 | 2.600 | 2.660 | 89,400 | -0.05(-1.85%) |
Apr 22, 2004 | 2.840 | 3.370 | 2.550 | 2.710 | 967,900 | +0.11(+4.23%) |
Apr 21, 2004 | 2.020 | 3.100 | 2.020 | 2.600 | 506,500 | +0.52(+25.00%) |
Apr 20, 2004 | 2.130 | 2.140 | 2.080 | 2.080 | 9,100 | -0.01(-0.48%) |
Apr 19, 2004 | 2.000 | 2.140 | 1.970 | 2.090 | 30,700 | +0.06(+2.96%) |
Apr 16, 2004 | 2.100 | 2.130 | 2.030 | 2.030 | 21,200 | -0.07(-3.33%) |
Apr 15, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 2,200 | -0.02(-0.94%) |
Apr 14, 2004 | 2.000 | 2.120 | 2.000 | 2.120 | 21,200 | +0.09(+4.43%) |
Apr 13, 2004 | 2.010 | 2.062 | 2.000 | 2.030 | 20,200 | -0.10(-4.69%) |
Apr 12, 2004 | 2.140 | 2.140 | 2.010 | 2.130 | 16,700 | +0.03(+1.43%) |
Apr 08, 2004 | 2.080 | 2.120 | 1.950 | 2.100 | 21,800 | +0.02(+0.96%) |
Apr 07, 2004 | 2.100 | 2.120 | 2.080 | 2.080 | 22,200 | -0.03(-1.42%) |
Apr 06, 2004 | 2.120 | 2.300 | 2.100 | 2.110 | 24,200 | -0.01(-0.47%) |
Apr 05, 2004 | 2.140 | 2.160 | 2.010 | 2.120 | 32,100 | +0.07(+3.41%) |
Apr 02, 2004 | 2.030 | 2.480 | 1.960 | 2.050 | 192,800 | +0.02(+0.99%) |
Apr 01, 2004 | 2.050 | 2.050 | 1.990 | 2.030 | 11,900 | +0.00(+0.00%) |
Mar 31, 2004 | 1.800 | 2.120 | 1.780 | 2.030 | 100,600 | +0.31(+18.02%) |
Mar 30, 2004 | 1.720 | 1.770 | 1.720 | 1.720 | 9,300 | +0.00(+0.00%) |
Mar 29, 2004 | 1.730 | 1.730 | 1.720 | 1.720 | 1,000 | -0.03(-1.71%) |
Mar 26, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.750 | 1.880 | 1.750 | 1.750 | 62,000 | -0.02(-1.10%) |
Mar 24, 2004 | 1.900 | 1.900 | 1.770 | 1.770 | 19,700 | -0.14(-7.36%) |
Mar 23, 2004 | 2.000 | 2.000 | 1.800 | 1.910 | 5,500 | -0.15(-7.28%) |
Mar 22, 2004 | 2.020 | 2.085 | 1.930 | 2.060 | 43,700 | +0.13(+6.74%) |
Mar 19, 2004 | 2.000 | 2.029 | 1.930 | 1.930 | 9,800 | -0.13(-6.31%) |
Mar 18, 2004 | 2.040 | 2.079 | 2.040 | 2.060 | 700 | +0.00(+0.00%) |
Mar 17, 2004 | 2.050 | 2.080 | 2.020 | 2.060 | 33,800 | +0.06(+3.00%) |
Mar 16, 2004 | 1.965 | 2.110 | 1.940 | 2.000 | 40,500 | -0.03(-1.48%) |
Mar 15, 2004 | 1.990 | 2.030 | 1.800 | 2.030 | 57,100 | +0.11(+5.73%) |
Mar 12, 2004 | 1.980 | 1.980 | 1.820 | 1.920 | 23,200 | +0.08(+4.35%) |
Mar 11, 2004 | 1.830 | 1.870 | 1.810 | 1.840 | 55,500 | -0.08(-4.12%) |
Mar 10, 2004 | 1.870 | 1.980 | 1.850 | 1.919 | 51,200 | +0.07(+3.73%) |
Mar 09, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.810 | 1.850 | 1.810 | 1.850 | 15,000 | +0.04(+2.21%) |
Mar 05, 2004 | 1.790 | 1.810 | 1.790 | 1.810 | 8,600 | +0.06(+3.37%) |
Mar 04, 2004 | 1.790 | 1.790 | 1.710 | 1.751 | 18,200 | -0.04(-2.18%) |
Mar 03, 2004 | 1.790 | 1.790 | 1.780 | 1.790 | 5,600 | +0.08(+4.68%) |
Mar 02, 2004 | 1.745 | 1.769 | 1.710 | 1.710 | 11,300 | -0.09(-5.00%) |