Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.230 | 2.230 | 2.160 | 2.170 | 22,700 | -0.03(-1.36%) |
May 27, 2004 | 2.150 | 2.230 | 2.150 | 2.200 | 12,500 | +0.04(+1.85%) |
May 26, 2004 | 2.200 | 2.300 | 2.150 | 2.160 | 26,300 | -0.09(-4.00%) |
May 25, 2004 | 2.270 | 2.270 | 2.220 | 2.250 | 4,200 | -0.01(-0.44%) |
May 24, 2004 | 2.180 | 2.260 | 2.100 | 2.260 | 3,400 | +0.05(+2.26%) |
May 21, 2004 | 2.040 | 2.250 | 2.020 | 2.210 | 52,700 | +0.01(+0.45%) |
May 20, 2004 | 2.160 | 2.370 | 2.150 | 2.200 | 23,600 | -0.05(-2.22%) |
May 19, 2004 | 2.570 | 2.570 | 2.150 | 2.250 | 56,300 | -0.20(-8.16%) |
May 18, 2004 | 2.220 | 2.550 | 2.220 | 2.450 | 87,800 | +0.21(+9.42%) |
May 17, 2004 | 2.320 | 2.320 | 2.239 | 2.239 | 10,000 | -0.03(-1.41%) |
May 14, 2004 | 2.231 | 2.320 | 2.200 | 2.271 | 3,300 | -0.03(-1.26%) |
May 13, 2004 | 2.280 | 2.300 | 2.270 | 2.300 | 3,500 | +0.03(+1.32%) |
May 12, 2004 | 2.264 | 2.270 | 2.211 | 2.270 | 10,300 | +0.04(+1.79%) |
May 11, 2004 | 2.259 | 2.270 | 2.230 | 2.230 | 3,500 | -0.04(-1.76%) |
May 10, 2004 | 2.270 | 2.270 | 2.220 | 2.270 | 2,200 | +0.04(+1.79%) |
May 07, 2004 | 2.250 | 2.310 | 2.220 | 2.230 | 17,800 | -0.03(-1.33%) |
May 06, 2004 | 2.360 | 2.360 | 2.260 | 2.260 | 2,800 | -0.09(-3.83%) |
May 05, 2004 | 2.360 | 2.360 | 2.340 | 2.350 | 4,800 | +0.02(+0.86%) |
May 04, 2004 | 2.740 | 2.740 | 2.330 | 2.330 | 14,200 | -0.03(-1.27%) |
May 03, 2004 | 2.220 | 2.360 | 2.220 | 2.360 | 10,500 | +0.11(+4.89%) |
Apr 30, 2004 | 2.270 | 2.370 | 2.250 | 2.250 | 9,000 | -0.10(-4.26%) |
Apr 29, 2004 | 2.310 | 2.360 | 2.310 | 2.350 | 5,400 | +0.01(+0.26%) |
Apr 28, 2004 | 2.349 | 2.349 | 2.320 | 2.344 | 500 | -0.02(-0.68%) |
Apr 27, 2004 | 2.359 | 2.360 | 2.328 | 2.360 | 11,000 | +0.01(+0.25%) |
Apr 26, 2004 | 2.358 | 2.360 | 2.330 | 2.354 | 4,000 | +0.04(+1.90%) |
Apr 23, 2004 | 2.260 | 2.340 | 2.250 | 2.310 | 3,100 | +0.01(+0.39%) |
Apr 22, 2004 | 2.400 | 2.400 | 2.230 | 2.301 | 5,900 | -0.11(-4.52%) |
Apr 21, 2004 | 2.390 | 2.550 | 2.390 | 2.410 | 13,700 | +0.02(+0.88%) |
Apr 20, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 2,000 | -0.00(-0.04%) |
Apr 19, 2004 | 2.385 | 2.390 | 2.370 | 2.390 | 5,200 | +0.01(+0.42%) |
Apr 16, 2004 | 2.350 | 2.380 | 2.350 | 2.380 | 2,500 | +0.04(+1.71%) |
Apr 15, 2004 | 2.350 | 2.390 | 2.340 | 2.340 | 3,500 | -0.04(-1.68%) |
Apr 14, 2004 | 2.210 | 2.380 | 2.210 | 2.380 | 3,800 | +0.12(+5.31%) |
Apr 13, 2004 | 2.410 | 2.410 | 2.220 | 2.260 | 22,300 | -0.15(-6.22%) |
Apr 12, 2004 | 2.490 | 2.490 | 2.400 | 2.410 | 2,200 | +0.01(+0.42%) |
Apr 08, 2004 | 2.290 | 2.500 | 2.250 | 2.400 | 11,200 | -0.09(-3.61%) |
Apr 07, 2004 | 2.400 | 2.490 | 2.290 | 2.490 | 6,200 | +0.01(+0.40%) |
Apr 06, 2004 | 2.255 | 2.490 | 2.230 | 2.480 | 41,300 | +0.16(+6.90%) |
Apr 05, 2004 | 2.350 | 2.400 | 2.200 | 2.320 | 46,700 | -0.08(-3.33%) |
Apr 02, 2004 | 2.390 | 2.400 | 2.260 | 2.400 | 17,000 | -0.04(-1.64%) |
Apr 01, 2004 | 2.220 | 2.440 | 2.210 | 2.440 | 13,800 | -0.05(-2.01%) |
Mar 31, 2004 | 2.380 | 2.600 | 2.260 | 2.490 | 42,000 | +0.14(+5.91%) |
Mar 30, 2004 | 2.500 | 2.500 | 2.260 | 2.351 | 69,800 | -0.18(-7.08%) |
Mar 29, 2004 | 2.655 | 2.700 | 2.500 | 2.530 | 63,400 | -0.16(-5.95%) |
Mar 26, 2004 | 2.670 | 2.690 | 2.550 | 2.690 | 8,700 | +0.02(+0.75%) |
Mar 25, 2004 | 2.620 | 2.690 | 2.610 | 2.670 | 9,600 | +0.06(+2.26%) |
Mar 24, 2004 | 2.690 | 2.690 | 2.610 | 2.611 | 3,500 | -0.08(-2.94%) |
Mar 23, 2004 | 2.690 | 2.690 | 2.570 | 2.690 | 5,900 | +0.14(+5.49%) |
Mar 22, 2004 | 2.700 | 2.700 | 2.550 | 2.550 | 6,800 | -0.05(-1.92%) |
Mar 19, 2004 | 2.570 | 2.690 | 2.570 | 2.600 | 10,700 | +0.00(+0.00%) |
Mar 18, 2004 | 2.550 | 2.650 | 2.550 | 2.600 | 24,900 | +0.04(+1.56%) |
Mar 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 200 | -0.04(-1.54%) |
Mar 16, 2004 | 2.620 | 2.620 | 2.599 | 2.600 | 700 | +0.00(+0.00%) |
Mar 15, 2004 | 2.600 | 2.600 | 2.560 | 2.600 | 1,600 | +0.00(+0.00%) |
Mar 12, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 800 | -0.02(-0.73%) |
Mar 11, 2004 | 2.560 | 2.660 | 2.560 | 2.619 | 3,800 | -0.06(-2.28%) |
Mar 10, 2004 | 2.610 | 2.680 | 2.550 | 2.680 | 7,800 | +0.01(+0.37%) |
Mar 09, 2004 | 2.660 | 2.730 | 2.640 | 2.670 | 20,300 | +0.05(+1.91%) |
Mar 08, 2004 | 2.750 | 2.800 | 2.620 | 2.620 | 10,600 | -0.13(-4.73%) |
Mar 05, 2004 | 2.730 | 2.750 | 2.720 | 2.750 | 6,600 | +0.06(+2.23%) |
Mar 04, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 2.760 | 2.790 | 2.690 | 2.690 | 1,400 | -0.03(-1.10%) |
Mar 02, 2004 | 2.550 | 2.790 | 2.550 | 2.720 | 8,200 | +0.11(+4.21%) |