Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.304 | 2.380 | 2.304 | 2.380 | 48,189 | +0.03(+1.28%) |
May 27, 2004 | 2.335 | 2.350 | 2.335 | 2.350 | 38,551 | -0.01(-0.36%) |
May 26, 2004 | 2.443 | 2.449 | 2.359 | 2.359 | 436,915 | -0.13(-5.25%) |
May 25, 2004 | 2.490 | 2.490 | 2.407 | 2.489 | 83,528 | +0.02(+0.73%) |
May 24, 2004 | 2.397 | 2.491 | 2.366 | 2.471 | 337,324 | +0.08(+3.36%) |
May 21, 2004 | 2.381 | 2.397 | 2.366 | 2.391 | 99,591 | +0.03(+1.48%) |
May 20, 2004 | 2.304 | 2.373 | 2.303 | 2.356 | 51,401 | +0.01(+0.38%) |
May 19, 2004 | 2.373 | 2.376 | 2.347 | 2.347 | 16,063 | +0.01(+0.27%) |
May 18, 2004 | 2.341 | 2.341 | 2.341 | 2.341 | 0 | +0.00(+0.00%) |
May 17, 2004 | 2.341 | 2.341 | 2.341 | 2.341 | 0 | +0.00(+0.00%) |
May 14, 2004 | 2.341 | 2.341 | 2.341 | 2.341 | 3,212 | +0.01(+0.60%) |
May 13, 2004 | 2.335 | 2.335 | 2.327 | 2.327 | 167,056 | -0.04(-1.64%) |
May 12, 2004 | 2.366 | 2.367 | 2.336 | 2.366 | 44,976 | +0.02(+0.90%) |
May 11, 2004 | 2.405 | 2.405 | 2.341 | 2.345 | 28,913 | -0.08(-3.21%) |
May 10, 2004 | 2.348 | 2.422 | 2.348 | 2.422 | 35,338 | +0.09(+3.76%) |
May 07, 2004 | 2.357 | 2.362 | 2.335 | 2.335 | 73,890 | -0.00(-0.21%) |
May 06, 2004 | 2.319 | 2.340 | 2.301 | 2.340 | 64,252 | +0.01(+0.27%) |
May 05, 2004 | 2.291 | 2.333 | 2.291 | 2.333 | 89,953 | +0.05(+2.11%) |
May 04, 2004 | 2.288 | 2.296 | 2.283 | 2.285 | 32,126 | -0.00(-0.14%) |
May 03, 2004 | 2.350 | 2.353 | 2.288 | 2.288 | 144,567 | -0.08(-3.26%) |
Apr 30, 2004 | 2.345 | 2.365 | 2.335 | 2.365 | 73,890 | -0.02(-0.67%) |
Apr 29, 2004 | 2.342 | 2.381 | 2.340 | 2.381 | 51,401 | +0.01(+0.22%) |
Apr 28, 2004 | 2.381 | 2.381 | 2.375 | 2.376 | 51,401 | -0.01(-0.22%) |
Apr 27, 2004 | 2.377 | 2.389 | 2.372 | 2.381 | 112,441 | +0.04(+1.62%) |
Apr 26, 2004 | 2.394 | 2.395 | 2.343 | 2.343 | 9,637 | -0.00(-0.09%) |
Apr 23, 2004 | 2.397 | 2.397 | 2.345 | 2.345 | 22,488 | -0.03(-1.45%) |
Apr 22, 2004 | 2.355 | 2.428 | 2.355 | 2.380 | 221,670 | +0.01(+0.37%) |
Apr 21, 2004 | 2.443 | 2.449 | 2.371 | 2.371 | 9,637 | +0.02(+0.82%) |
Apr 20, 2004 | 2.352 | 2.352 | 2.352 | 2.352 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.352 | 2.352 | 2.352 | 2.352 | 3,212 | -0.12(-4.82%) |
Apr 16, 2004 | 2.342 | 2.471 | 2.335 | 2.471 | 22,488 | +0.05(+2.04%) |
Apr 15, 2004 | 2.428 | 2.428 | 2.342 | 2.422 | 19,275 | -0.01(-0.26%) |
Apr 14, 2004 | 2.428 | 2.428 | 2.428 | 2.428 | 3,212 | -0.06(-2.55%) |
Apr 13, 2004 | 2.515 | 2.515 | 2.439 | 2.491 | 12,850 | -0.05(-1.79%) |
Apr 12, 2004 | 2.521 | 2.537 | 2.442 | 2.537 | 38,551 | +0.08(+3.16%) |
Apr 08, 2004 | 2.490 | 2.490 | 2.459 | 2.459 | 22,488 | -0.03(-1.25%) |
Apr 07, 2004 | 2.487 | 2.490 | 2.487 | 2.490 | 12,850 | +0.00(+0.05%) |
Apr 06, 2004 | 2.425 | 2.490 | 2.425 | 2.489 | 38,551 | +0.06(+2.64%) |
Apr 05, 2004 | 2.424 | 2.425 | 2.424 | 2.425 | 6,425 | +0.03(+1.41%) |
Apr 02, 2004 | 2.391 | 2.391 | 2.391 | 2.391 | 25,700 | +0.00(+0.03%) |
Apr 01, 2004 | 2.364 | 2.391 | 2.364 | 2.391 | 28,913 | +0.04(+1.76%) |
Mar 31, 2004 | 2.371 | 2.375 | 2.345 | 2.349 | 96,378 | -0.02(-0.70%) |
Mar 30, 2004 | 2.349 | 2.373 | 2.346 | 2.366 | 67,464 | +0.03(+1.33%) |
Mar 29, 2004 | 2.338 | 2.338 | 2.335 | 2.335 | 25,700 | -0.07(-2.99%) |
Mar 26, 2004 | 2.428 | 2.428 | 2.377 | 2.406 | 22,488 | +0.05(+1.99%) |
Mar 25, 2004 | 2.397 | 2.397 | 2.359 | 2.359 | 25,700 | -0.04(-1.56%) |
Mar 24, 2004 | 2.392 | 2.397 | 2.388 | 2.397 | 93,165 | +0.02(+0.65%) |
Mar 23, 2004 | 2.335 | 2.381 | 2.335 | 2.381 | 16,063 | +0.05(+2.12%) |
Mar 22, 2004 | 2.332 | 2.335 | 2.332 | 2.332 | 25,700 | +0.05(+1.99%) |
Mar 19, 2004 | 2.381 | 2.381 | 2.286 | 2.286 | 73,890 | -0.09(-3.86%) |
Mar 18, 2004 | 2.287 | 2.393 | 2.287 | 2.378 | 67,464 | +0.08(+3.54%) |
Mar 17, 2004 | 2.333 | 2.333 | 2.295 | 2.297 | 35,338 | -0.02(-0.89%) |
Mar 16, 2004 | 2.322 | 2.322 | 2.302 | 2.317 | 9,637 | -0.01(-0.33%) |
Mar 15, 2004 | 2.289 | 2.335 | 2.288 | 2.325 | 28,913 | +0.02(+0.95%) |
Mar 12, 2004 | 2.317 | 2.372 | 2.302 | 2.303 | 38,551 | -0.07(-2.94%) |
Mar 11, 2004 | 2.397 | 2.397 | 2.323 | 2.373 | 48,189 | +0.02(+0.98%) |
Mar 10, 2004 | 2.381 | 2.381 | 2.350 | 2.350 | 41,764 | -0.02(-0.75%) |
Mar 09, 2004 | 2.358 | 2.368 | 2.319 | 2.368 | 35,338 | +0.04(+1.63%) |
Mar 08, 2004 | 2.322 | 2.350 | 2.322 | 2.330 | 25,700 | +0.06(+2.69%) |
Mar 05, 2004 | 2.333 | 2.333 | 2.269 | 2.269 | 16,063 | -0.02(-0.94%) |
Mar 04, 2004 | 2.324 | 2.324 | 2.280 | 2.290 | 19,275 | -0.01(-0.57%) |
Mar 03, 2004 | 2.303 | 2.303 | 2.303 | 2.303 | 16,063 | +0.03(+1.37%) |
Mar 02, 2004 | 2.272 | 2.272 | 2.188 | 2.272 | 73,890 | +0.05(+2.10%) |