Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.978 | 1.978 | 1.978 | 1.978 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.044 | 2.100 | 1.918 | 1.978 | 3,300 | -0.02(-1.11%) |
May 26, 2004 | 1.962 | 2.004 | 1.962 | 2.000 | 16,200 | +0.08(+4.17%) |
May 25, 2004 | 1.953 | 1.953 | 1.920 | 1.920 | 3,900 | +0.01(+0.35%) |
May 24, 2004 | 1.938 | 1.953 | 1.913 | 1.913 | 5,100 | +0.04(+1.89%) |
May 21, 2004 | 1.844 | 1.927 | 1.789 | 1.878 | 21,900 | +0.03(+1.81%) |
May 20, 2004 | 1.827 | 1.844 | 1.827 | 1.844 | 25,800 | +0.04(+2.47%) |
May 19, 2004 | 1.826 | 1.826 | 1.789 | 1.800 | 8,700 | +0.01(+0.62%) |
May 18, 2004 | 1.789 | 1.802 | 1.778 | 1.789 | 12,600 | -0.01(-0.37%) |
May 17, 2004 | 1.798 | 1.800 | 1.796 | 1.796 | 5,100 | -0.00(-0.25%) |
May 14, 2004 | 1.827 | 1.827 | 1.800 | 1.800 | 9,000 | +0.01(+0.62%) |
May 13, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 6,588 | +0.00(+0.00%) |
May 11, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 1,200 | -0.01(-0.62%) |
May 10, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
May 07, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 1,200 | +0.01(+0.62%) |
May 06, 2004 | 1.818 | 1.820 | 1.789 | 1.789 | 14,100 | -0.02(-1.34%) |
May 05, 2004 | 1.820 | 1.820 | 1.789 | 1.813 | 6,000 | +0.01(+0.60%) |
May 04, 2004 | 1.820 | 1.820 | 1.778 | 1.802 | 2,100 | +0.02(+1.25%) |
May 03, 2004 | 1.782 | 1.789 | 1.778 | 1.780 | 8,400 | +0.00(+0.00%) |
Apr 30, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 1.778 | 1.780 | 1.778 | 1.780 | 600 | -0.03(-1.72%) |
Apr 28, 2004 | 1.802 | 1.811 | 1.802 | 1.811 | 6,900 | +0.03(+1.87%) |
Apr 27, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 8,700 | +0.00(+0.00%) |
Apr 26, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 7,800 | +0.00(+0.00%) |
Apr 23, 2004 | 1.778 | 1.780 | 1.778 | 1.778 | 10,200 | +0.00(+0.00%) |
Apr 22, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 2,700 | +0.00(+0.00%) |
Apr 21, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 1.767 | 1.822 | 1.767 | 1.778 | 30,900 | +0.02(+1.27%) |
Apr 19, 2004 | 1.789 | 1.800 | 1.756 | 1.756 | 22,200 | -0.04(-2.47%) |
Apr 16, 2004 | 1.811 | 1.811 | 1.758 | 1.800 | 12,600 | +0.02(+0.87%) |
Apr 15, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 2,400 | -0.01(-0.62%) |
Apr 14, 2004 | 1.778 | 1.796 | 1.778 | 1.796 | 13,800 | +0.03(+1.64%) |
Apr 13, 2004 | 1.778 | 1.778 | 1.767 | 1.767 | 33,900 | -0.01(-0.62%) |
Apr 12, 2004 | 1.780 | 1.818 | 1.769 | 1.778 | 38,400 | +0.00(+0.00%) |
Apr 08, 2004 | 1.773 | 1.778 | 1.767 | 1.778 | 1,800 | +0.00(+0.00%) |
Apr 07, 2004 | 1.758 | 1.856 | 1.758 | 1.778 | 31,200 | -0.03(-1.48%) |
Apr 06, 2004 | 1.822 | 1.822 | 1.778 | 1.804 | 4,200 | +0.03(+1.50%) |
Apr 05, 2004 | 1.747 | 1.909 | 1.747 | 1.778 | 68,400 | +0.02(+1.15%) |
Apr 02, 2004 | 1.776 | 1.776 | 1.731 | 1.758 | 21,300 | +0.04(+2.44%) |
Apr 01, 2004 | 1.778 | 1.778 | 1.667 | 1.716 | 109,500 | -0.01(-0.37%) |
Mar 31, 2004 | 1.973 | 2.027 | 1.602 | 1.722 | 462,300 | -0.48(-21.80%) |
Mar 30, 2004 | 2.200 | 2.227 | 2.200 | 2.202 | 11,700 | -0.02(-0.80%) |
Mar 29, 2004 | 2.209 | 2.222 | 2.202 | 2.220 | 14,100 | +0.06(+2.99%) |
Mar 26, 2004 | 2.144 | 2.233 | 2.144 | 2.156 | 14,700 | -0.01(-0.51%) |
Mar 25, 2004 | 2.213 | 2.213 | 2.144 | 2.167 | 3,600 | +0.01(+0.52%) |
Mar 24, 2004 | 2.144 | 2.160 | 2.144 | 2.156 | 5,400 | -0.08(-3.39%) |
Mar 23, 2004 | 2.142 | 2.253 | 2.142 | 2.231 | 9,000 | -0.01(-0.30%) |
Mar 22, 2004 | 2.218 | 2.264 | 2.167 | 2.238 | 8,400 | +0.02(+0.90%) |
Mar 19, 2004 | 2.169 | 2.262 | 2.169 | 2.218 | 9,600 | +0.05(+2.25%) |
Mar 18, 2004 | 2.222 | 2.222 | 2.169 | 2.169 | 5,100 | -0.01(-0.41%) |
Mar 17, 2004 | 2.222 | 2.222 | 2.178 | 2.178 | 11,700 | -0.08(-3.73%) |
Mar 16, 2004 | 2.202 | 2.262 | 2.200 | 2.262 | 18,300 | +0.03(+1.19%) |
Mar 15, 2004 | 2.224 | 2.247 | 2.167 | 2.236 | 29,700 | -0.07(-2.90%) |
Mar 12, 2004 | 2.318 | 2.318 | 2.278 | 2.302 | 8,100 | -0.07(-3.00%) |
Mar 11, 2004 | 2.280 | 2.420 | 2.144 | 2.373 | 89,400 | +0.06(+2.49%) |
Mar 10, 2004 | 2.313 | 2.344 | 2.313 | 2.316 | 9,900 | -0.08(-3.52%) |
Mar 09, 2004 | 2.400 | 2.400 | 2.360 | 2.400 | 22,800 | +0.00(+0.00%) |
Mar 08, 2004 | 2.340 | 2.400 | 2.311 | 2.400 | 21,600 | +0.01(+0.47%) |
Mar 05, 2004 | 2.373 | 2.389 | 2.373 | 2.389 | 1,800 | +0.06(+2.38%) |
Mar 04, 2004 | 2.351 | 2.351 | 2.333 | 2.333 | 24,900 | +0.01(+0.29%) |
Mar 03, 2004 | 2.336 | 2.336 | 2.311 | 2.327 | 5,700 | +0.02(+0.67%) |
Mar 02, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 6,600 | +0.02(+0.97%) |