Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.390 | 2.390 | 2.380 | 2.380 | 1,500 | +0.03(+1.28%) |
May 27, 2004 | 2.400 | 2.400 | 2.340 | 2.350 | 3,600 | -0.04(-1.63%) |
May 26, 2004 | 2.389 | 2.389 | 2.389 | 2.389 | 100 | +0.08(+3.42%) |
May 25, 2004 | 2.390 | 2.390 | 2.310 | 2.310 | 1,300 | -0.08(-3.31%) |
May 24, 2004 | 2.500 | 2.500 | 2.290 | 2.389 | 9,500 | -0.00(-0.04%) |
May 21, 2004 | 2.490 | 2.490 | 2.140 | 2.390 | 13,300 | +0.27(+12.74%) |
May 20, 2004 | 2.250 | 2.250 | 2.120 | 2.120 | 3,200 | -0.22(-9.40%) |
May 19, 2004 | 2.140 | 2.340 | 2.140 | 2.340 | 8,900 | +0.12(+5.41%) |
May 18, 2004 | 2.200 | 2.259 | 2.200 | 2.220 | 7,800 | +0.15(+7.25%) |
May 17, 2004 | 2.130 | 2.130 | 2.070 | 2.070 | 500 | -0.09(-4.12%) |
May 14, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.450 | 2.450 | 2.159 | 2.159 | 400 | +0.06(+2.81%) |
May 12, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.100 | 2.110 | 2.090 | 2.100 | 3,800 | -0.02(-0.94%) |
May 10, 2004 | 2.120 | 2.190 | 2.120 | 2.120 | 3,600 | -0.07(-3.20%) |
May 07, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.00(+0.00%) |
May 05, 2004 | 2.180 | 2.190 | 2.180 | 2.190 | 1,500 | -0.06(-2.67%) |
May 04, 2004 | 2.180 | 2.300 | 2.180 | 2.250 | 3,900 | +0.08(+3.69%) |
May 03, 2004 | 2.150 | 2.170 | 2.150 | 2.170 | 200 | +0.00(+0.00%) |
Apr 30, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 2.182 | 2.182 | 2.170 | 2.170 | 500 | -0.05(-2.25%) |
Apr 27, 2004 | 2.220 | 2.236 | 2.220 | 2.220 | 1,300 | -0.06(-2.63%) |
Apr 26, 2004 | 2.220 | 2.320 | 2.220 | 2.280 | 1,300 | +0.01(+0.44%) |
Apr 23, 2004 | 2.330 | 2.350 | 2.150 | 2.270 | 5,900 | -0.08(-3.40%) |
Apr 22, 2004 | 2.300 | 2.350 | 2.300 | 2.350 | 3,500 | -0.01(-0.42%) |
Apr 21, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 1,400 | +0.00(+0.00%) |
Apr 20, 2004 | 2.370 | 2.370 | 2.359 | 2.360 | 400 | -0.04(-1.67%) |
Apr 19, 2004 | 2.470 | 2.470 | 2.400 | 2.400 | 6,400 | +0.11(+4.80%) |
Apr 16, 2004 | 2.290 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 2.290 | 2.469 | 2.290 | 2.290 | 3,200 | -0.01(-0.43%) |
Apr 14, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 2.310 | 2.310 | 2.300 | 2.300 | 500 | -0.06(-2.54%) |
Apr 12, 2004 | 2.350 | 2.390 | 2.350 | 2.360 | 7,500 | -0.02(-0.84%) |
Apr 08, 2004 | 2.459 | 2.459 | 2.380 | 2.380 | 1,200 | +0.01(+0.42%) |
Apr 07, 2004 | 2.470 | 2.470 | 2.271 | 2.370 | 2,200 | -0.09(-3.66%) |
Apr 06, 2004 | 2.360 | 2.460 | 2.350 | 2.460 | 3,500 | +0.10(+4.24%) |
Apr 05, 2004 | 2.270 | 2.460 | 2.270 | 2.360 | 1,100 | -0.04(-1.67%) |
Apr 02, 2004 | 2.300 | 2.400 | 2.300 | 2.400 | 4,700 | +0.10(+4.30%) |
Apr 01, 2004 | 2.375 | 2.375 | 2.301 | 2.301 | 200 | -0.07(-2.91%) |
Mar 31, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.380 | 2.400 | 2.340 | 2.370 | 9,000 | -0.01(-0.42%) |
Mar 26, 2004 | 2.300 | 2.380 | 2.300 | 2.380 | 2,100 | +0.04(+1.71%) |
Mar 25, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 3,000 | +0.02(+0.86%) |
Mar 24, 2004 | 2.270 | 2.330 | 2.000 | 2.320 | 14,900 | -0.03(-1.28%) |
Mar 23, 2004 | 2.340 | 2.369 | 2.300 | 2.350 | 3,500 | -0.03(-1.26%) |
Mar 22, 2004 | 2.420 | 2.420 | 2.380 | 2.380 | 1,300 | -0.02(-0.83%) |
Mar 19, 2004 | 2.400 | 2.410 | 2.400 | 2.400 | 8,600 | +0.01(+0.42%) |
Mar 18, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.350 | 2.390 | 2.330 | 2.390 | 1,600 | +0.04(+1.70%) |
Mar 16, 2004 | 2.385 | 2.390 | 2.310 | 2.350 | 3,100 | -0.01(-0.42%) |
Mar 15, 2004 | 2.430 | 2.430 | 2.300 | 2.360 | 21,300 | -0.07(-2.88%) |
Mar 12, 2004 | 2.450 | 2.450 | 2.429 | 2.430 | 2,600 | -0.03(-1.22%) |
Mar 11, 2004 | 2.430 | 2.460 | 2.430 | 2.460 | 1,800 | +0.06(+2.46%) |
Mar 10, 2004 | 2.440 | 2.440 | 2.401 | 2.401 | 600 | -0.04(-1.60%) |
Mar 09, 2004 | 2.450 | 2.460 | 2.440 | 2.440 | 2,900 | -0.01(-0.41%) |
Mar 08, 2004 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.00(+0.00%) |
Mar 05, 2004 | 2.500 | 2.520 | 2.450 | 2.450 | 3,300 | -0.07(-2.78%) |
Mar 04, 2004 | 2.380 | 2.520 | 2.370 | 2.520 | 12,700 | +0.11(+4.56%) |
Mar 03, 2004 | 2.210 | 2.410 | 2.210 | 2.410 | 800 | -0.01(-0.41%) |
Mar 02, 2004 | 2.360 | 2.420 | 2.260 | 2.420 | 15,700 | +0.06(+2.54%) |