Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.853 | 1.940 | 1.853 | 1.940 | 2,266 | +0.07(+3.78%) |
May 27, 2004 | 1.923 | 1.923 | 1.815 | 1.870 | 6,345 | -0.01(-0.35%) |
May 26, 2004 | 1.809 | 1.876 | 1.809 | 1.876 | 13,598 | +0.02(+0.94%) |
May 25, 2004 | 1.815 | 1.939 | 1.815 | 1.859 | 8,612 | -0.12(-6.18%) |
May 24, 2004 | 1.981 | 1.981 | 1.981 | 1.981 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.982 | 2.008 | 1.904 | 1.981 | 7,252 | -0.03(-1.32%) |
May 20, 2004 | 1.769 | 2.008 | 1.769 | 2.008 | 25,383 | +0.10(+5.51%) |
May 19, 2004 | 1.943 | 1.943 | 1.809 | 1.903 | 14,957 | +0.05(+2.80%) |
May 18, 2004 | 1.721 | 1.851 | 1.721 | 1.851 | 1,813 | +0.03(+1.39%) |
May 17, 2004 | 1.973 | 1.973 | 1.817 | 1.826 | 8,158 | -0.09(-4.61%) |
May 14, 2004 | 1.722 | 1.967 | 1.722 | 1.914 | 25,836 | +0.20(+11.35%) |
May 13, 2004 | 1.719 | 1.719 | 1.719 | 1.719 | 906 | +0.00(+0.06%) |
May 12, 2004 | 1.711 | 1.718 | 1.711 | 1.718 | 2,266 | -0.01(-0.76%) |
May 11, 2004 | 1.720 | 1.731 | 1.720 | 1.731 | 4,532 | +0.02(+1.16%) |
May 10, 2004 | 1.634 | 1.770 | 1.613 | 1.711 | 51,219 | -0.06(-3.54%) |
May 07, 2004 | 1.738 | 1.787 | 1.738 | 1.774 | 11,785 | -0.00(-0.25%) |
May 06, 2004 | 1.887 | 1.922 | 1.773 | 1.778 | 8,158 | -0.10(-5.34%) |
May 05, 2004 | 1.694 | 2.194 | 1.694 | 1.879 | 82,042 | +0.12(+6.64%) |
May 04, 2004 | 1.663 | 1.765 | 1.663 | 1.762 | 38,528 | +0.01(+0.44%) |
May 03, 2004 | 1.699 | 1.850 | 1.635 | 1.754 | 96,546 | +0.01(+0.68%) |
Apr 30, 2004 | 1.965 | 2.032 | 1.721 | 1.742 | 98,813 | -0.25(-12.58%) |
Apr 29, 2004 | 2.130 | 2.138 | 1.993 | 1.993 | 45,780 | -0.17(-7.84%) |
Apr 28, 2004 | 2.134 | 2.213 | 2.134 | 2.162 | 34,901 | -0.06(-2.54%) |
Apr 27, 2004 | 2.316 | 2.455 | 2.179 | 2.218 | 184,028 | +0.06(+2.81%) |
Apr 26, 2004 | 2.063 | 2.206 | 2.063 | 2.158 | 18,584 | +0.05(+2.40%) |
Apr 23, 2004 | 2.151 | 2.151 | 2.107 | 2.107 | 28,556 | -0.05(-2.30%) |
Apr 22, 2004 | 2.206 | 2.206 | 2.044 | 2.157 | 83,402 | +0.05(+2.25%) |
Apr 21, 2004 | 2.151 | 2.217 | 1.986 | 2.109 | 106,972 | -0.10(-4.40%) |
Apr 20, 2004 | 2.217 | 2.277 | 2.191 | 2.206 | 36,261 | -0.11(-4.81%) |
Apr 19, 2004 | 2.151 | 2.399 | 2.151 | 2.318 | 70,257 | +0.02(+0.77%) |
Apr 16, 2004 | 2.548 | 2.548 | 2.159 | 2.300 | 182,668 | -0.25(-9.74%) |
Apr 15, 2004 | 2.598 | 2.708 | 2.512 | 2.548 | 32,635 | -0.04(-1.70%) |
Apr 14, 2004 | 2.512 | 2.784 | 2.512 | 2.592 | 43,060 | -0.07(-2.73%) |
Apr 13, 2004 | 2.812 | 2.812 | 2.650 | 2.665 | 61,191 | -0.04(-1.39%) |
Apr 12, 2004 | 2.647 | 2.962 | 2.454 | 2.703 | 158,191 | +0.16(+6.48%) |
Apr 08, 2004 | 2.794 | 2.851 | 2.443 | 2.538 | 242,500 | -0.14(-5.35%) |
Apr 07, 2004 | 2.580 | 2.978 | 2.307 | 2.682 | 827,674 | +0.14(+5.56%) |
Apr 06, 2004 | 2.559 | 2.575 | 2.438 | 2.540 | 149,579 | -0.01(-0.43%) |
Apr 05, 2004 | 2.322 | 2.581 | 2.322 | 2.551 | 222,556 | +0.22(+9.36%) |
Apr 02, 2004 | 2.139 | 2.350 | 2.139 | 2.333 | 129,182 | +0.19(+9.08%) |
Apr 01, 2004 | 2.096 | 2.194 | 1.992 | 2.139 | 97,453 | +0.05(+2.59%) |
Mar 31, 2004 | 1.991 | 2.085 | 1.991 | 2.085 | 20,397 | +0.09(+4.71%) |
Mar 30, 2004 | 1.984 | 1.991 | 1.984 | 1.991 | 3,172 | +0.01(+0.33%) |
Mar 29, 2004 | 1.912 | 1.984 | 1.912 | 1.984 | 4,985 | +0.08(+3.99%) |
Mar 26, 2004 | 2.024 | 2.024 | 1.704 | 1.908 | 29,009 | -0.11(-5.46%) |
Mar 25, 2004 | 2.013 | 2.019 | 1.968 | 2.019 | 52,126 | +0.02(+0.83%) |
Mar 24, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.947 | 2.013 | 1.930 | 2.002 | 22,663 | +0.01(+0.28%) |
Mar 22, 2004 | 1.864 | 1.997 | 1.848 | 1.997 | 19,943 | +0.09(+4.81%) |
Mar 19, 2004 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.875 | 1.905 | 1.875 | 1.905 | 4,985 | -0.02(-1.03%) |
Mar 17, 2004 | 1.925 | 1.925 | 1.925 | 1.925 | 2,266 | +0.05(+2.59%) |
Mar 16, 2004 | 1.941 | 1.941 | 1.874 | 1.876 | 33,088 | -0.07(-3.35%) |
Mar 15, 2004 | 1.939 | 1.941 | 1.873 | 1.941 | 5,439 | -0.06(-2.76%) |
Mar 12, 2004 | 1.957 | 2.041 | 1.957 | 1.997 | 18,130 | +0.04(+1.86%) |
Mar 11, 2004 | 1.870 | 2.013 | 1.870 | 1.960 | 61,191 | +0.08(+4.53%) |
Mar 10, 2004 | 1.917 | 1.917 | 1.656 | 1.875 | 17,677 | -0.08(-4.28%) |
Mar 09, 2004 | 1.959 | 1.959 | 1.959 | 1.959 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.875 | 1.975 | 1.756 | 1.959 | 19,037 | +0.06(+2.96%) |
Mar 05, 2004 | 1.896 | 1.930 | 1.822 | 1.903 | 29,915 | -0.06(-3.09%) |
Mar 04, 2004 | 1.895 | 1.964 | 1.895 | 1.964 | 16,317 | +0.01(+0.28%) |
Mar 03, 2004 | 2.037 | 2.037 | 1.905 | 1.958 | 6,345 | -0.07(-3.27%) |
Mar 02, 2004 | 1.956 | 2.026 | 1.956 | 2.024 | 3,626 | +0.09(+4.86%) |