Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.410 | 2.520 | 2.390 | 2.450 | 10,400 | +0.05(+2.08%) |
May 27, 2004 | 2.390 | 2.420 | 2.380 | 2.400 | 11,300 | +0.02(+0.84%) |
May 26, 2004 | 2.390 | 2.390 | 2.320 | 2.380 | 6,800 | -0.05(-2.06%) |
May 25, 2004 | 2.400 | 2.430 | 2.390 | 2.430 | 5,300 | +0.03(+1.25%) |
May 24, 2004 | 2.400 | 2.400 | 2.340 | 2.400 | 9,400 | -0.05(-2.04%) |
May 21, 2004 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
May 20, 2004 | 2.440 | 2.450 | 2.440 | 2.450 | 1,000 | +0.09(+3.81%) |
May 19, 2004 | 2.360 | 2.570 | 2.360 | 2.360 | 4,500 | +0.00(+0.00%) |
May 18, 2004 | 2.350 | 2.362 | 2.350 | 2.360 | 5,700 | +0.01(+0.43%) |
May 17, 2004 | 2.390 | 2.390 | 2.350 | 2.350 | 5,600 | -0.15(-6.00%) |
May 14, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.510 | 2.510 | 2.500 | 2.500 | 5,300 | +0.12(+5.04%) |
May 11, 2004 | 2.380 | 2.380 | 2.380 | 2.380 | 300 | -0.12(-4.80%) |
May 10, 2004 | 2.690 | 2.690 | 2.500 | 2.500 | 2,900 | +0.01(+0.40%) |
May 07, 2004 | 2.610 | 2.610 | 2.420 | 2.490 | 8,500 | +0.08(+3.32%) |
May 06, 2004 | 2.350 | 2.620 | 2.350 | 2.410 | 1,900 | -0.14(-5.49%) |
May 05, 2004 | 2.390 | 2.550 | 2.390 | 2.550 | 3,900 | +0.07(+2.82%) |
May 04, 2004 | 2.520 | 2.520 | 2.480 | 2.480 | 400 | -0.07(-2.75%) |
May 03, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.690 | 2.690 | 2.550 | 2.550 | 1,100 | -0.03(-1.01%) |
Apr 29, 2004 | 2.530 | 2.630 | 2.530 | 2.576 | 17,700 | +0.06(+2.22%) |
Apr 28, 2004 | 2.520 | 2.520 | 2.520 | 2.520 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.550 | 2.561 | 2.520 | 2.520 | 4,700 | -0.05(-1.95%) |
Apr 26, 2004 | 2.452 | 2.570 | 2.420 | 2.570 | 3,100 | +0.14(+5.76%) |
Apr 23, 2004 | 2.430 | 2.430 | 2.430 | 2.430 | 1,000 | -0.00(-0.04%) |
Apr 22, 2004 | 2.510 | 2.510 | 2.360 | 2.431 | 2,800 | -0.10(-3.91%) |
Apr 21, 2004 | 2.550 | 2.590 | 2.521 | 2.530 | 8,400 | +0.02(+0.80%) |
Apr 20, 2004 | 2.590 | 2.590 | 2.510 | 2.510 | 2,300 | -0.07(-2.71%) |
Apr 19, 2004 | 2.520 | 2.590 | 2.520 | 2.580 | 6,600 | +0.08(+3.20%) |
Apr 16, 2004 | 2.500 | 2.500 | 2.470 | 2.500 | 1,400 | +0.04(+1.63%) |
Apr 15, 2004 | 2.460 | 2.460 | 2.460 | 2.460 | 300 | -0.01(-0.40%) |
Apr 14, 2004 | 2.470 | 2.500 | 2.470 | 2.470 | 3,800 | +0.08(+3.35%) |
Apr 13, 2004 | 2.440 | 2.500 | 2.250 | 2.390 | 11,300 | -0.01(-0.42%) |
Apr 12, 2004 | 2.400 | 2.420 | 2.340 | 2.400 | 10,800 | -0.01(-0.41%) |
Apr 08, 2004 | 2.400 | 2.590 | 2.320 | 2.410 | 16,200 | +0.03(+1.26%) |
Apr 07, 2004 | 2.379 | 2.380 | 2.379 | 2.380 | 4,900 | +0.00(+0.00%) |
Apr 06, 2004 | 2.400 | 2.410 | 2.380 | 2.380 | 700 | -0.02(-0.87%) |
Apr 05, 2004 | 2.400 | 2.401 | 2.400 | 2.401 | 600 | +0.01(+0.46%) |
Apr 02, 2004 | 2.400 | 2.550 | 2.390 | 2.390 | 2,400 | +0.01(+0.42%) |
Apr 01, 2004 | 2.350 | 2.590 | 2.300 | 2.380 | 26,400 | -0.10(-4.03%) |
Mar 31, 2004 | 2.320 | 2.500 | 2.310 | 2.480 | 7,500 | +0.25(+11.16%) |
Mar 30, 2004 | 2.750 | 2.750 | 2.220 | 2.231 | 3,200 | +0.05(+2.29%) |
Mar 29, 2004 | 2.250 | 2.340 | 2.180 | 2.181 | 24,500 | +0.02(+0.97%) |
Mar 26, 2004 | 1.890 | 2.300 | 1.890 | 2.160 | 36,900 | +0.41(+23.43%) |
Mar 25, 2004 | 1.900 | 1.900 | 1.750 | 1.750 | 9,200 | -0.07(-3.90%) |
Mar 24, 2004 | 1.750 | 1.821 | 1.750 | 1.821 | 13,000 | +0.02(+1.17%) |
Mar 23, 2004 | 1.800 | 1.810 | 1.760 | 1.800 | 4,200 | -0.06(-3.23%) |
Mar 22, 2004 | 1.870 | 1.870 | 1.850 | 1.860 | 1,200 | -0.02(-1.06%) |
Mar 19, 2004 | 1.990 | 1.990 | 1.880 | 1.880 | 2,000 | -0.04(-2.08%) |
Mar 18, 2004 | 2.000 | 2.000 | 1.920 | 1.920 | 3,400 | -0.11(-5.42%) |
Mar 17, 2004 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 2.070 | 2.240 | 2.030 | 2.030 | 4,200 | -0.03(-1.46%) |
Mar 15, 2004 | 2.100 | 2.160 | 2.060 | 2.060 | 4,000 | -0.05(-2.37%) |
Mar 12, 2004 | 2.111 | 2.111 | 2.100 | 2.110 | 2,200 | -0.05(-2.31%) |
Mar 11, 2004 | 2.160 | 2.160 | 2.100 | 2.160 | 6,900 | -0.08(-3.57%) |
Mar 10, 2004 | 2.270 | 2.280 | 2.140 | 2.240 | 5,900 | +0.09(+4.19%) |
Mar 09, 2004 | 2.150 | 2.280 | 2.150 | 2.150 | 4,900 | +0.03(+1.42%) |
Mar 08, 2004 | 2.230 | 2.230 | 2.120 | 2.120 | 2,100 | -0.04(-1.85%) |
Mar 05, 2004 | 2.210 | 2.260 | 2.150 | 2.160 | 7,500 | -0.17(-7.30%) |
Mar 04, 2004 | 2.450 | 2.450 | 2.260 | 2.330 | 18,600 | -0.07(-2.92%) |
Mar 03, 2004 | 2.500 | 2.590 | 2.310 | 2.400 | 48,600 | -0.02(-0.83%) |
Mar 02, 2004 | 2.300 | 2.720 | 2.280 | 2.420 | 58,000 | +0.02(+0.83%) |