Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.772 | 2.823 | 2.760 | 2.760 | 32,533 | +0.00(+0.00%) |
May 27, 2004 | 2.747 | 2.798 | 2.747 | 2.760 | 15,473 | -0.01(-0.45%) |
May 26, 2004 | 2.752 | 2.772 | 2.709 | 2.772 | 32,930 | +0.02(+0.73%) |
May 25, 2004 | 2.702 | 2.752 | 2.702 | 2.752 | 19,441 | +0.07(+2.54%) |
May 24, 2004 | 2.762 | 2.762 | 2.659 | 2.684 | 45,230 | -0.07(-2.65%) |
May 21, 2004 | 2.725 | 2.765 | 2.722 | 2.757 | 13,092 | +0.04(+1.30%) |
May 20, 2004 | 2.697 | 2.747 | 2.697 | 2.722 | 9,522 | +0.03(+1.03%) |
May 19, 2004 | 2.621 | 2.697 | 2.616 | 2.694 | 45,626 | +0.08(+3.09%) |
May 18, 2004 | 2.684 | 2.684 | 2.614 | 2.614 | 53,165 | -0.08(-3.08%) |
May 17, 2004 | 2.684 | 2.697 | 2.659 | 2.697 | 21,028 | +0.03(+0.94%) |
May 14, 2004 | 2.634 | 2.709 | 2.634 | 2.672 | 24,202 | +0.03(+0.95%) |
May 13, 2004 | 2.634 | 2.649 | 2.609 | 2.646 | 12,299 | -0.00(-0.10%) |
May 12, 2004 | 2.709 | 2.709 | 2.634 | 2.649 | 21,424 | -0.07(-2.50%) |
May 11, 2004 | 2.709 | 2.722 | 2.704 | 2.717 | 13,092 | +0.02(+0.75%) |
May 10, 2004 | 2.735 | 2.747 | 2.672 | 2.697 | 78,954 | -0.06(-2.01%) |
May 07, 2004 | 2.800 | 2.800 | 2.752 | 2.752 | 69,432 | -0.05(-1.71%) |
May 06, 2004 | 2.805 | 2.805 | 2.785 | 2.800 | 20,631 | -0.01(-0.18%) |
May 05, 2004 | 2.790 | 2.805 | 2.790 | 2.805 | 20,234 | +0.01(+0.45%) |
May 04, 2004 | 2.810 | 2.820 | 2.793 | 2.793 | 27,772 | -0.03(-0.89%) |
May 03, 2004 | 2.793 | 2.846 | 2.790 | 2.818 | 29,756 | +0.03(+0.90%) |
Apr 30, 2004 | 2.780 | 2.793 | 2.780 | 2.793 | 15,076 | +0.02(+0.54%) |
Apr 29, 2004 | 2.770 | 2.790 | 2.770 | 2.778 | 31,343 | +0.01(+0.27%) |
Apr 28, 2004 | 2.765 | 2.770 | 2.765 | 2.770 | 10,315 | -0.02(-0.63%) |
Apr 27, 2004 | 2.772 | 2.790 | 2.772 | 2.788 | 33,724 | +0.00(+0.09%) |
Apr 26, 2004 | 2.757 | 2.800 | 2.757 | 2.785 | 22,218 | +0.02(+0.73%) |
Apr 23, 2004 | 2.750 | 2.765 | 2.747 | 2.765 | 9,918 | +0.02(+0.55%) |
Apr 22, 2004 | 2.684 | 2.750 | 2.684 | 2.750 | 42,849 | +0.08(+2.92%) |
Apr 21, 2004 | 2.672 | 2.684 | 2.609 | 2.672 | 82,128 | -0.03(-0.93%) |
Apr 20, 2004 | 2.707 | 2.720 | 2.672 | 2.697 | 86,095 | -0.01(-0.37%) |
Apr 19, 2004 | 2.709 | 2.767 | 2.697 | 2.707 | 122,200 | -0.00(-0.09%) |
Apr 16, 2004 | 2.684 | 2.722 | 2.659 | 2.709 | 57,926 | +0.04(+1.32%) |
Apr 15, 2004 | 2.646 | 2.677 | 2.646 | 2.674 | 79,747 | +0.04(+1.63%) |
Apr 14, 2004 | 2.672 | 2.709 | 2.543 | 2.631 | 306,691 | -0.15(-5.43%) |
Apr 13, 2004 | 3.050 | 3.050 | 2.727 | 2.783 | 190,839 | -0.30(-9.88%) |
Apr 12, 2004 | 3.115 | 3.115 | 3.075 | 3.088 | 27,376 | -0.04(-1.21%) |
Apr 08, 2004 | 3.083 | 3.125 | 3.070 | 3.125 | 37,691 | +0.06(+1.81%) |
Apr 07, 2004 | 3.088 | 3.113 | 3.055 | 3.070 | 30,153 | -0.01(-0.33%) |
Apr 06, 2004 | 3.012 | 3.083 | 3.012 | 3.080 | 34,120 | +0.06(+2.00%) |
Apr 05, 2004 | 2.979 | 3.025 | 2.974 | 3.019 | 84,508 | +0.03(+1.10%) |
Apr 02, 2004 | 2.949 | 2.994 | 2.949 | 2.987 | 45,626 | +0.03(+0.85%) |
Apr 01, 2004 | 2.972 | 2.987 | 2.962 | 2.962 | 39,675 | -0.01(-0.34%) |
Mar 31, 2004 | 2.969 | 2.974 | 2.962 | 2.972 | 33,724 | +0.00(+0.00%) |
Mar 30, 2004 | 2.962 | 2.972 | 2.962 | 2.972 | 9,125 | +0.01(+0.34%) |
Mar 29, 2004 | 2.941 | 2.962 | 2.941 | 2.962 | 24,598 | +0.01(+0.26%) |
Mar 26, 2004 | 2.941 | 2.954 | 2.931 | 2.954 | 29,756 | +0.01(+0.43%) |
Mar 25, 2004 | 2.931 | 2.941 | 2.926 | 2.941 | 24,995 | +0.01(+0.34%) |
Mar 24, 2004 | 2.931 | 2.941 | 2.926 | 2.931 | 22,615 | +0.00(+0.00%) |
Mar 23, 2004 | 2.956 | 2.962 | 2.929 | 2.931 | 27,772 | -0.02(-0.60%) |
Mar 22, 2004 | 2.969 | 2.969 | 2.949 | 2.949 | 39,278 | -0.03(-0.93%) |
Mar 19, 2004 | 2.974 | 2.979 | 2.974 | 2.977 | 23,011 | -0.01(-0.25%) |
Mar 18, 2004 | 2.972 | 2.987 | 2.926 | 2.984 | 73,796 | +0.02(+0.77%) |
Mar 17, 2004 | 2.946 | 2.982 | 2.946 | 2.962 | 28,566 | +0.01(+0.43%) |
Mar 16, 2004 | 2.931 | 2.974 | 2.931 | 2.949 | 65,067 | +0.03(+1.04%) |
Mar 15, 2004 | 2.924 | 2.929 | 2.911 | 2.919 | 4,364 | +0.00(+0.09%) |
Mar 12, 2004 | 2.911 | 2.921 | 2.901 | 2.916 | 18,647 | +0.02(+0.52%) |
Mar 11, 2004 | 2.964 | 2.964 | 2.899 | 2.901 | 97,601 | -0.08(-2.54%) |
Mar 10, 2004 | 2.982 | 2.999 | 2.977 | 2.977 | 17,060 | -0.01(-0.34%) |
Mar 09, 2004 | 2.979 | 2.994 | 2.949 | 2.987 | 65,464 | -0.01(-0.17%) |
Mar 08, 2004 | 2.974 | 2.997 | 2.974 | 2.992 | 23,805 | +0.03(+0.94%) |
Mar 05, 2004 | 2.987 | 2.987 | 2.949 | 2.964 | 45,230 | -0.02(-0.51%) |
Mar 04, 2004 | 2.987 | 2.999 | 2.979 | 2.979 | 30,946 | -0.02(-0.67%) |
Mar 03, 2004 | 2.969 | 2.999 | 2.969 | 2.999 | 49,594 | +0.03(+1.02%) |
Mar 02, 2004 | 2.944 | 2.974 | 2.931 | 2.969 | 49,594 | +0.03(+1.12%) |