Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.611 | 2.611 | 2.568 | 2.604 | 31,529 | +0.01(+0.27%) |
May 27, 2004 | 2.565 | 2.597 | 2.565 | 2.597 | 16,609 | +0.01(+0.41%) |
May 26, 2004 | 2.565 | 2.590 | 2.565 | 2.586 | 41,664 | +0.05(+1.96%) |
May 25, 2004 | 2.533 | 2.550 | 2.533 | 2.536 | 88,958 | -0.02(-0.83%) |
May 24, 2004 | 2.558 | 2.558 | 2.533 | 2.558 | 38,567 | +0.00(+0.00%) |
May 21, 2004 | 2.558 | 2.561 | 2.540 | 2.558 | 17,735 | +0.03(+1.12%) |
May 20, 2004 | 2.554 | 2.565 | 2.515 | 2.529 | 26,743 | -0.01(-0.42%) |
May 19, 2004 | 2.558 | 2.558 | 2.540 | 2.540 | 23,647 | +0.01(+0.28%) |
May 18, 2004 | 2.536 | 2.572 | 2.533 | 2.533 | 76,571 | -0.00(-0.14%) |
May 17, 2004 | 2.533 | 2.540 | 2.519 | 2.536 | 21,958 | +0.02(+0.85%) |
May 14, 2004 | 2.501 | 2.519 | 2.501 | 2.515 | 38,004 | +0.02(+0.71%) |
May 13, 2004 | 2.504 | 2.529 | 2.494 | 2.497 | 91,492 | -0.01(-0.43%) |
May 12, 2004 | 2.476 | 2.533 | 2.476 | 2.508 | 69,815 | +0.01(+0.57%) |
May 11, 2004 | 2.437 | 2.522 | 2.437 | 2.494 | 81,920 | +0.02(+1.01%) |
May 10, 2004 | 2.529 | 2.550 | 2.423 | 2.469 | 154,832 | -0.02(-1.00%) |
May 07, 2004 | 2.600 | 2.600 | 2.487 | 2.494 | 166,656 | -0.10(-3.97%) |
May 06, 2004 | 2.625 | 2.636 | 2.597 | 2.597 | 72,630 | -0.02(-0.95%) |
May 05, 2004 | 2.671 | 2.671 | 2.622 | 2.622 | 54,332 | -0.01(-0.54%) |
May 04, 2004 | 2.671 | 2.671 | 2.611 | 2.636 | 76,008 | +0.01(+0.54%) |
May 03, 2004 | 2.689 | 2.693 | 2.622 | 2.622 | 40,537 | -0.04(-1.47%) |
Apr 30, 2004 | 2.639 | 2.661 | 2.614 | 2.661 | 42,227 | +0.05(+1.77%) |
Apr 29, 2004 | 2.632 | 2.643 | 2.614 | 2.614 | 76,290 | -0.02(-0.67%) |
Apr 28, 2004 | 2.664 | 2.664 | 2.632 | 2.632 | 51,798 | -0.02(-0.67%) |
Apr 27, 2004 | 2.671 | 2.671 | 2.632 | 2.650 | 53,487 | +0.00(+0.00%) |
Apr 26, 2004 | 2.614 | 2.654 | 2.600 | 2.650 | 141,038 | +0.04(+1.36%) |
Apr 23, 2004 | 2.646 | 2.728 | 2.614 | 2.614 | 167,219 | -0.03(-1.21%) |
Apr 22, 2004 | 2.668 | 2.678 | 2.636 | 2.646 | 223,803 | -0.02(-0.80%) |
Apr 21, 2004 | 2.685 | 2.732 | 2.668 | 2.668 | 154,269 | -0.01(-0.53%) |
Apr 20, 2004 | 2.668 | 2.707 | 2.668 | 2.682 | 95,151 | -0.01(-0.26%) |
Apr 19, 2004 | 2.678 | 2.725 | 2.678 | 2.689 | 136,252 | -0.02(-0.92%) |
Apr 16, 2004 | 2.685 | 2.735 | 2.685 | 2.714 | 37,722 | +0.03(+1.06%) |
Apr 15, 2004 | 2.678 | 2.717 | 2.678 | 2.685 | 52,361 | +0.01(+0.40%) |
Apr 14, 2004 | 2.717 | 2.725 | 2.671 | 2.675 | 62,214 | -0.04(-1.57%) |
Apr 13, 2004 | 2.757 | 2.767 | 2.717 | 2.717 | 106,412 | -0.04(-1.42%) |
Apr 12, 2004 | 2.785 | 2.803 | 2.757 | 2.757 | 47,294 | -0.03(-1.02%) |
Apr 08, 2004 | 2.788 | 2.831 | 2.785 | 2.785 | 23,084 | +0.00(+0.00%) |
Apr 07, 2004 | 2.820 | 2.856 | 2.778 | 2.785 | 111,197 | -0.01(-0.25%) |
Apr 06, 2004 | 2.842 | 2.849 | 2.785 | 2.792 | 57,428 | -0.01(-0.51%) |
Apr 05, 2004 | 2.824 | 2.835 | 2.806 | 2.806 | 58,273 | -0.02(-0.63%) |
Apr 02, 2004 | 2.849 | 2.852 | 2.813 | 2.824 | 69,815 | +0.00(+0.00%) |
Apr 01, 2004 | 2.820 | 2.831 | 2.799 | 2.824 | 68,126 | +0.02(+0.76%) |
Mar 31, 2004 | 2.810 | 2.817 | 2.792 | 2.803 | 69,815 | +0.00(+0.00%) |
Mar 30, 2004 | 2.796 | 2.803 | 2.774 | 2.803 | 60,806 | +0.02(+0.89%) |
Mar 29, 2004 | 2.774 | 2.792 | 2.760 | 2.778 | 55,176 | +0.02(+0.64%) |
Mar 26, 2004 | 2.792 | 2.792 | 2.757 | 2.760 | 46,449 | -0.00(-0.13%) |
Mar 25, 2004 | 2.806 | 2.806 | 2.764 | 2.764 | 56,865 | -0.01(-0.38%) |
Mar 24, 2004 | 2.792 | 2.796 | 2.774 | 2.774 | 50,109 | +0.02(+0.64%) |
Mar 23, 2004 | 2.803 | 2.806 | 2.757 | 2.757 | 90,647 | -0.03(-1.02%) |
Mar 22, 2004 | 2.767 | 2.799 | 2.767 | 2.785 | 125,273 | -0.01(-0.51%) |
Mar 19, 2004 | 2.824 | 2.824 | 2.799 | 2.799 | 91,773 | -0.00(-0.13%) |
Mar 18, 2004 | 2.835 | 2.835 | 2.803 | 2.803 | 46,449 | -0.01(-0.25%) |
Mar 17, 2004 | 2.828 | 2.849 | 2.810 | 2.810 | 70,378 | -0.02(-0.75%) |
Mar 16, 2004 | 2.803 | 2.831 | 2.796 | 2.831 | 61,088 | +0.03(+1.14%) |
Mar 15, 2004 | 2.835 | 2.835 | 2.788 | 2.799 | 86,987 | +0.00(+0.00%) |
Mar 12, 2004 | 2.828 | 2.828 | 2.792 | 2.799 | 38,567 | +0.01(+0.25%) |
Mar 11, 2004 | 2.842 | 2.845 | 2.792 | 2.792 | 82,765 | -0.03(-1.13%) |
Mar 10, 2004 | 2.842 | 2.852 | 2.824 | 2.824 | 82,765 | -0.01(-0.50%) |
Mar 09, 2004 | 2.831 | 2.842 | 2.824 | 2.838 | 82,483 | +0.01(+0.25%) |
Mar 08, 2004 | 2.842 | 2.842 | 2.831 | 2.831 | 41,101 | -0.01(-0.50%) |
Mar 05, 2004 | 2.849 | 2.860 | 2.842 | 2.845 | 39,130 | -0.00(-0.12%) |
Mar 04, 2004 | 2.835 | 2.860 | 2.817 | 2.849 | 44,479 | +0.01(+0.38%) |
Mar 03, 2004 | 2.838 | 2.842 | 2.824 | 2.838 | 70,378 | +0.01(+0.50%) |
Mar 02, 2004 | 2.828 | 2.828 | 2.813 | 2.824 | 59,680 | +0.01(+0.38%) |