Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.731 | 2.734 | 2.681 | 2.695 | 227,600 | -0.03(-1.17%) |
May 27, 2004 | 2.672 | 2.729 | 2.663 | 2.727 | 301,600 | +0.03(+1.18%) |
May 26, 2004 | 2.674 | 2.723 | 2.603 | 2.695 | 590,800 | +0.07(+2.67%) |
May 25, 2004 | 2.513 | 2.625 | 2.469 | 2.625 | 545,600 | +0.11(+4.40%) |
May 24, 2004 | 2.488 | 2.532 | 2.457 | 2.514 | 504,000 | +0.01(+0.40%) |
May 21, 2004 | 2.472 | 2.504 | 2.456 | 2.504 | 280,800 | +0.03(+1.31%) |
May 20, 2004 | 2.436 | 2.483 | 2.425 | 2.472 | 396,000 | +0.03(+1.15%) |
May 19, 2004 | 2.388 | 2.470 | 2.376 | 2.444 | 490,800 | +0.06(+2.52%) |
May 18, 2004 | 2.409 | 2.436 | 2.366 | 2.384 | 249,600 | +0.01(+0.34%) |
May 17, 2004 | 2.416 | 2.419 | 2.333 | 2.376 | 267,200 | -0.07(-2.84%) |
May 14, 2004 | 2.442 | 2.487 | 2.414 | 2.445 | 302,800 | -0.02(-0.81%) |
May 13, 2004 | 2.487 | 2.502 | 2.453 | 2.465 | 208,000 | -0.04(-1.42%) |
May 12, 2004 | 2.408 | 2.501 | 2.374 | 2.501 | 272,800 | +0.07(+2.69%) |
May 11, 2004 | 2.401 | 2.438 | 2.382 | 2.435 | 276,800 | +0.04(+1.83%) |
May 10, 2004 | 2.362 | 2.424 | 2.256 | 2.391 | 474,400 | +0.03(+1.08%) |
May 07, 2004 | 2.349 | 2.394 | 2.328 | 2.366 | 393,200 | +0.01(+0.64%) |
May 06, 2004 | 2.354 | 2.375 | 2.349 | 2.351 | 659,200 | -0.02(-1.03%) |
May 05, 2004 | 2.375 | 2.393 | 2.362 | 2.375 | 878,400 | +0.00(+0.00%) |
May 04, 2004 | 2.469 | 2.545 | 2.349 | 2.375 | 784,800 | +0.10(+4.45%) |
May 03, 2004 | 2.284 | 2.360 | 2.274 | 2.274 | 307,600 | -0.04(-1.73%) |
Apr 30, 2004 | 2.332 | 2.367 | 2.292 | 2.314 | 298,400 | +0.02(+0.82%) |
Apr 29, 2004 | 2.381 | 2.398 | 2.281 | 2.295 | 374,800 | -0.10(-4.33%) |
Apr 28, 2004 | 2.446 | 2.459 | 2.384 | 2.399 | 347,200 | -0.06(-2.49%) |
Apr 27, 2004 | 2.493 | 2.519 | 2.438 | 2.460 | 343,600 | -0.03(-1.11%) |
Apr 26, 2004 | 2.517 | 2.517 | 2.397 | 2.487 | 392,400 | -0.05(-1.80%) |
Apr 23, 2004 | 2.538 | 2.538 | 2.453 | 2.533 | 118,400 | +0.03(+1.32%) |
Apr 22, 2004 | 2.450 | 2.538 | 2.450 | 2.500 | 208,400 | +0.01(+0.33%) |
Apr 21, 2004 | 2.453 | 2.496 | 2.435 | 2.492 | 123,600 | +0.05(+1.94%) |
Apr 20, 2004 | 2.434 | 2.494 | 2.434 | 2.444 | 205,600 | -0.00(-0.13%) |
Apr 19, 2004 | 2.428 | 2.471 | 2.413 | 2.447 | 161,200 | +0.01(+0.41%) |
Apr 16, 2004 | 2.396 | 2.454 | 2.384 | 2.438 | 269,600 | +0.04(+1.85%) |
Apr 15, 2004 | 2.446 | 2.469 | 2.393 | 2.393 | 108,800 | -0.09(-3.45%) |
Apr 14, 2004 | 2.471 | 2.493 | 2.433 | 2.479 | 52,400 | -0.01(-0.23%) |
Apr 13, 2004 | 2.518 | 2.539 | 2.476 | 2.484 | 161,600 | -0.01(-0.58%) |
Apr 12, 2004 | 2.409 | 2.523 | 2.409 | 2.499 | 294,000 | +0.06(+2.67%) |
Apr 08, 2004 | 2.483 | 2.513 | 2.434 | 2.434 | 94,400 | -0.06(-2.36%) |
Apr 07, 2004 | 2.426 | 2.529 | 2.403 | 2.493 | 196,400 | +0.06(+2.39%) |
Apr 06, 2004 | 2.525 | 2.525 | 2.430 | 2.434 | 214,400 | -0.12(-4.58%) |
Apr 05, 2004 | 2.496 | 2.551 | 2.489 | 2.551 | 210,800 | +0.05(+1.92%) |
Apr 02, 2004 | 2.503 | 2.516 | 2.493 | 2.503 | 273,200 | +0.00(+0.05%) |
Apr 01, 2004 | 2.471 | 2.518 | 2.471 | 2.502 | 169,200 | +0.02(+0.73%) |
Mar 31, 2004 | 2.491 | 2.507 | 2.469 | 2.484 | 200,000 | -0.01(-0.30%) |
Mar 30, 2004 | 2.436 | 2.515 | 2.431 | 2.491 | 243,600 | +0.04(+1.45%) |
Mar 29, 2004 | 2.450 | 2.465 | 2.406 | 2.456 | 182,000 | +0.02(+0.72%) |
Mar 26, 2004 | 2.475 | 2.481 | 2.426 | 2.438 | 200,400 | -0.03(-1.22%) |
Mar 25, 2004 | 2.348 | 2.471 | 2.348 | 2.468 | 326,400 | +0.11(+4.47%) |
Mar 24, 2004 | 2.346 | 2.403 | 2.288 | 2.362 | 290,400 | -0.02(-0.84%) |
Mar 23, 2004 | 2.360 | 2.422 | 2.336 | 2.382 | 307,200 | +0.03(+1.33%) |
Mar 22, 2004 | 2.450 | 2.450 | 2.341 | 2.351 | 238,800 | -0.08(-3.37%) |
Mar 19, 2004 | 2.471 | 2.521 | 2.426 | 2.433 | 259,200 | -0.02(-0.69%) |
Mar 18, 2004 | 2.456 | 2.470 | 2.376 | 2.450 | 230,400 | -0.01(-0.53%) |
Mar 17, 2004 | 2.375 | 2.473 | 2.375 | 2.463 | 174,000 | +0.09(+3.66%) |
Mar 16, 2004 | 2.366 | 2.429 | 2.334 | 2.376 | 332,400 | -0.00(-0.21%) |
Mar 15, 2004 | 2.422 | 2.422 | 2.366 | 2.381 | 474,800 | -0.05(-2.06%) |
Mar 12, 2004 | 2.378 | 2.447 | 2.378 | 2.431 | 318,800 | +0.03(+1.28%) |
Mar 11, 2004 | 2.397 | 2.436 | 2.382 | 2.401 | 249,200 | +0.01(+0.60%) |
Mar 10, 2004 | 2.472 | 2.509 | 2.386 | 2.386 | 154,000 | -0.08(-3.19%) |
Mar 09, 2004 | 2.516 | 2.520 | 2.451 | 2.465 | 272,400 | -0.02(-0.75%) |
Mar 08, 2004 | 2.513 | 2.534 | 2.484 | 2.484 | 244,000 | -0.04(-1.49%) |
Mar 05, 2004 | 2.487 | 2.531 | 2.487 | 2.521 | 385,200 | +0.02(+0.85%) |
Mar 04, 2004 | 2.484 | 2.515 | 2.472 | 2.500 | 223,200 | +0.01(+0.42%) |
Mar 03, 2004 | 2.484 | 2.507 | 2.464 | 2.490 | 235,600 | +0.01(+0.33%) |
Mar 02, 2004 | 2.525 | 2.525 | 2.468 | 2.481 | 428,000 | -0.06(-2.36%) |