Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.262 | 2.262 | 2.232 | 2.232 | 5,798 | -0.03(-1.32%) |
May 27, 2004 | 2.263 | 2.265 | 2.262 | 2.262 | 4,639 | -0.01(-0.34%) |
May 26, 2004 | 2.271 | 2.271 | 2.270 | 2.270 | 773 | +0.03(+1.15%) |
May 25, 2004 | 2.263 | 2.267 | 2.244 | 2.244 | 5,412 | -0.02(-0.86%) |
May 24, 2004 | 2.266 | 2.266 | 2.263 | 2.263 | 3,092 | -0.02(-0.68%) |
May 21, 2004 | 2.280 | 2.305 | 2.183 | 2.279 | 61,082 | +0.11(+4.88%) |
May 20, 2004 | 2.108 | 2.173 | 2.082 | 2.173 | 32,860 | +0.06(+2.82%) |
May 19, 2004 | 2.101 | 2.113 | 2.089 | 2.113 | 3,479 | +0.01(+0.55%) |
May 18, 2004 | 2.107 | 2.121 | 2.080 | 2.102 | 18,943 | -0.01(-0.61%) |
May 17, 2004 | 2.106 | 2.166 | 2.106 | 2.115 | 16,236 | -0.03(-1.21%) |
May 14, 2004 | 2.097 | 2.160 | 2.089 | 2.140 | 27,448 | -0.05(-2.24%) |
May 13, 2004 | 2.186 | 2.222 | 2.186 | 2.190 | 18,943 | -0.01(-0.35%) |
May 12, 2004 | 2.241 | 2.241 | 2.197 | 2.197 | 17,396 | -0.06(-2.64%) |
May 11, 2004 | 2.257 | 2.257 | 2.257 | 2.257 | 1,932 | -0.01(-0.51%) |
May 10, 2004 | 2.283 | 2.296 | 2.249 | 2.269 | 28,994 | -0.08(-3.57%) |
May 07, 2004 | 2.359 | 2.362 | 2.344 | 2.352 | 9,664 | -0.00(-0.17%) |
May 06, 2004 | 2.393 | 2.437 | 2.341 | 2.356 | 33,247 | -0.08(-3.34%) |
May 05, 2004 | 2.437 | 2.438 | 2.437 | 2.438 | 1,932 | +0.00(+0.05%) |
May 04, 2004 | 2.444 | 2.444 | 2.425 | 2.437 | 4,639 | -0.01(-0.37%) |
May 03, 2004 | 2.456 | 2.457 | 2.446 | 2.446 | 11,597 | -0.01(-0.31%) |
Apr 30, 2004 | 2.456 | 2.456 | 2.453 | 2.453 | 4,252 | +0.01(+0.36%) |
Apr 29, 2004 | 2.445 | 2.456 | 2.444 | 2.444 | 8,891 | +0.01(+0.29%) |
Apr 28, 2004 | 2.425 | 2.457 | 2.425 | 2.437 | 11,984 | -0.01(-0.29%) |
Apr 27, 2004 | 2.425 | 2.444 | 2.425 | 2.444 | 2,706 | -0.01(-0.47%) |
Apr 26, 2004 | 2.425 | 2.456 | 2.425 | 2.456 | 773 | +0.03(+1.12%) |
Apr 23, 2004 | 2.431 | 2.457 | 2.426 | 2.429 | 11,597 | -0.00(-0.16%) |
Apr 22, 2004 | 2.456 | 2.456 | 2.431 | 2.433 | 13,917 | +0.01(+0.32%) |
Apr 21, 2004 | 2.456 | 2.457 | 2.425 | 2.425 | 35,180 | -0.03(-1.11%) |
Apr 20, 2004 | 2.444 | 2.456 | 2.444 | 2.452 | 6,185 | +0.01(+0.32%) |
Apr 19, 2004 | 2.469 | 2.469 | 2.444 | 2.444 | 8,891 | -0.05(-1.92%) |
Apr 16, 2004 | 2.451 | 2.494 | 2.451 | 2.492 | 13,144 | +0.01(+0.47%) |
Apr 15, 2004 | 2.554 | 2.554 | 2.477 | 2.481 | 29,767 | -0.05(-1.89%) |
Apr 14, 2004 | 2.517 | 2.541 | 2.513 | 2.528 | 18,169 | +0.01(+0.21%) |
Apr 13, 2004 | 2.478 | 2.523 | 2.477 | 2.523 | 35,180 | +0.00(+0.15%) |
Apr 12, 2004 | 2.490 | 2.519 | 2.490 | 2.519 | 5,025 | +0.01(+0.57%) |
Apr 08, 2004 | 2.510 | 2.510 | 2.477 | 2.505 | 8,891 | +0.05(+1.95%) |
Apr 07, 2004 | 2.522 | 2.523 | 2.457 | 2.457 | 5,412 | -0.08(-2.96%) |
Apr 06, 2004 | 2.522 | 2.534 | 2.522 | 2.532 | 7,731 | +0.02(+0.67%) |
Apr 05, 2004 | 2.491 | 2.516 | 2.491 | 2.516 | 2,706 | +0.01(+0.31%) |
Apr 02, 2004 | 2.503 | 2.518 | 2.477 | 2.508 | 4,639 | +0.01(+0.26%) |
Apr 01, 2004 | 2.431 | 2.501 | 2.431 | 2.501 | 4,639 | +0.07(+2.87%) |
Mar 31, 2004 | 2.433 | 2.433 | 2.431 | 2.431 | 6,185 | +0.01(+0.27%) |
Mar 30, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 773 | -0.06(-2.29%) |
Mar 29, 2004 | 2.482 | 2.482 | 2.482 | 2.482 | 2,319 | +0.01(+0.52%) |
Mar 26, 2004 | 2.472 | 2.480 | 2.457 | 2.469 | 20,489 | -0.00(-0.05%) |
Mar 25, 2004 | 2.518 | 2.554 | 2.465 | 2.470 | 33,633 | -0.05(-1.95%) |
Mar 24, 2004 | 2.587 | 2.587 | 2.519 | 2.519 | 10,051 | -0.03(-1.07%) |
Mar 23, 2004 | 2.521 | 2.547 | 2.519 | 2.547 | 5,798 | +0.03(+1.03%) |
Mar 22, 2004 | 2.536 | 2.574 | 2.521 | 2.521 | 18,556 | -0.04(-1.57%) |
Mar 19, 2004 | 2.587 | 2.587 | 2.521 | 2.561 | 15,850 | -0.01(-0.30%) |
Mar 18, 2004 | 2.572 | 2.576 | 2.519 | 2.569 | 9,278 | +0.01(+0.30%) |
Mar 17, 2004 | 2.587 | 2.587 | 2.528 | 2.561 | 32,087 | +0.04(+1.59%) |
Mar 16, 2004 | 2.522 | 2.523 | 2.521 | 2.521 | 11,984 | -0.04(-1.41%) |
Mar 15, 2004 | 2.587 | 2.587 | 2.557 | 2.557 | 1,546 | +0.04(+1.63%) |
Mar 12, 2004 | 2.587 | 2.587 | 2.503 | 2.516 | 13,917 | -0.03(-1.01%) |
Mar 11, 2004 | 2.522 | 2.543 | 2.522 | 2.541 | 6,185 | -0.01(-0.46%) |
Mar 10, 2004 | 2.562 | 2.563 | 2.553 | 2.553 | 6,958 | -0.03(-1.25%) |
Mar 09, 2004 | 2.580 | 2.587 | 2.550 | 2.585 | 31,314 | +0.03(+1.11%) |
Mar 08, 2004 | 2.549 | 2.557 | 2.549 | 2.557 | 4,252 | +0.01(+0.51%) |
Mar 05, 2004 | 2.522 | 2.583 | 2.522 | 2.544 | 95,875 | -0.02(-0.66%) |
Mar 04, 2004 | 2.522 | 2.580 | 2.522 | 2.561 | 51,803 | +0.01(+0.30%) |
Mar 03, 2004 | 2.541 | 2.554 | 2.541 | 2.553 | 15,077 | +0.01(+0.36%) |
Mar 02, 2004 | 2.523 | 2.547 | 2.523 | 2.544 | 28,994 | +0.02(+0.82%) |