Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.234 | 2.234 | 2.181 | 2.204 | 31,734 | -0.03(-1.39%) |
May 27, 2004 | 2.150 | 2.243 | 2.150 | 2.235 | 119,549 | +0.09(+4.18%) |
May 26, 2004 | 2.140 | 2.162 | 2.139 | 2.145 | 37,821 | +0.01(+0.70%) |
May 25, 2004 | 2.085 | 2.130 | 2.085 | 2.130 | 48,254 | +0.09(+4.28%) |
May 24, 2004 | 2.059 | 2.059 | 2.042 | 2.043 | 16,084 | -0.02(-1.06%) |
May 21, 2004 | 2.022 | 2.073 | 2.022 | 2.065 | 40,864 | +0.05(+2.45%) |
May 20, 2004 | 1.991 | 2.024 | 1.982 | 2.015 | 162,152 | +0.03(+1.27%) |
May 19, 2004 | 1.996 | 2.029 | 1.990 | 1.990 | 28,691 | +0.05(+2.49%) |
May 18, 2004 | 1.967 | 1.977 | 1.930 | 1.941 | 34,343 | -0.01(-0.47%) |
May 17, 2004 | 1.976 | 1.986 | 1.938 | 1.951 | 58,253 | -0.02(-1.11%) |
May 14, 2004 | 1.932 | 1.986 | 1.928 | 1.973 | 163,456 | +0.06(+2.94%) |
May 13, 2004 | 1.956 | 1.956 | 1.913 | 1.916 | 33,473 | -0.05(-2.57%) |
May 12, 2004 | 1.936 | 1.971 | 1.897 | 1.967 | 50,862 | +0.03(+1.48%) |
May 11, 2004 | 1.932 | 1.940 | 1.921 | 1.938 | 34,343 | +0.02(+0.90%) |
May 10, 2004 | 1.958 | 1.958 | 1.916 | 1.921 | 41,733 | -0.03(-1.30%) |
May 07, 2004 | 1.997 | 1.998 | 1.945 | 1.946 | 60,861 | -0.05(-2.59%) |
May 06, 2004 | 2.019 | 2.019 | 1.984 | 1.998 | 43,472 | -0.03(-1.36%) |
May 05, 2004 | 1.989 | 2.029 | 1.984 | 2.025 | 58,688 | +0.03(+1.50%) |
May 04, 2004 | 1.999 | 2.012 | 1.986 | 1.996 | 43,472 | +0.01(+0.58%) |
May 03, 2004 | 2.005 | 2.013 | 1.978 | 1.984 | 87,379 | +0.00(+0.12%) |
Apr 30, 2004 | 1.990 | 2.001 | 1.975 | 1.982 | 45,646 | +0.00(+0.00%) |
Apr 29, 2004 | 1.940 | 2.013 | 1.940 | 1.982 | 514,715 | +0.05(+2.44%) |
Apr 28, 2004 | 1.947 | 1.953 | 1.898 | 1.935 | 374,733 | -0.06(-2.89%) |
Apr 27, 2004 | 2.061 | 2.061 | 1.979 | 1.992 | 73,468 | -0.07(-3.35%) |
Apr 26, 2004 | 2.051 | 2.082 | 2.050 | 2.061 | 92,161 | +0.02(+0.90%) |
Apr 23, 2004 | 2.088 | 2.088 | 2.013 | 2.043 | 214,754 | -0.06(-2.63%) |
Apr 22, 2004 | 2.093 | 2.113 | 2.089 | 2.098 | 63,469 | +0.02(+1.05%) |
Apr 21, 2004 | 2.101 | 2.107 | 2.076 | 2.076 | 123,027 | -0.03(-1.20%) |
Apr 20, 2004 | 2.099 | 2.117 | 2.088 | 2.101 | 72,599 | +0.02(+1.05%) |
Apr 19, 2004 | 2.086 | 2.089 | 2.074 | 2.079 | 54,340 | -0.01(-0.66%) |
Apr 16, 2004 | 2.082 | 2.100 | 2.073 | 2.093 | 106,942 | +0.02(+1.11%) |
Apr 15, 2004 | 2.122 | 2.124 | 2.056 | 2.070 | 59,557 | -0.05(-2.33%) |
Apr 14, 2004 | 2.107 | 2.140 | 2.097 | 2.120 | 88,249 | -0.02(-0.97%) |
Apr 13, 2004 | 2.189 | 2.189 | 2.122 | 2.140 | 99,986 | -0.04(-1.95%) |
Apr 12, 2004 | 2.220 | 2.220 | 2.175 | 2.183 | 99,552 | -0.03(-1.40%) |
Apr 08, 2004 | 2.239 | 2.243 | 2.197 | 2.214 | 83,902 | -0.06(-2.48%) |
Apr 07, 2004 | 2.249 | 2.276 | 2.249 | 2.270 | 68,251 | +0.01(+0.25%) |
Apr 06, 2004 | 2.277 | 2.277 | 2.249 | 2.265 | 105,203 | -0.01(-0.35%) |
Apr 05, 2004 | 2.219 | 2.280 | 2.200 | 2.273 | 93,466 | +0.07(+2.97%) |
Apr 02, 2004 | 2.162 | 2.257 | 2.162 | 2.207 | 169,108 | +0.04(+1.70%) |
Apr 01, 2004 | 2.151 | 2.170 | 2.101 | 2.170 | 128,678 | +0.02(+0.96%) |
Mar 31, 2004 | 2.208 | 2.208 | 2.136 | 2.150 | 74,338 | -0.05(-2.35%) |
Mar 30, 2004 | 2.139 | 2.214 | 2.129 | 2.201 | 183,454 | +0.06(+2.90%) |
Mar 29, 2004 | 2.122 | 2.157 | 2.122 | 2.139 | 128,244 | +0.01(+0.54%) |
Mar 26, 2004 | 2.097 | 2.144 | 2.097 | 2.128 | 107,812 | +0.03(+1.48%) |
Mar 25, 2004 | 2.006 | 2.108 | 2.006 | 2.097 | 199,973 | +0.09(+4.65%) |
Mar 24, 2004 | 2.001 | 2.015 | 1.984 | 2.004 | 64,339 | -0.02(-0.91%) |
Mar 23, 2004 | 2.010 | 2.030 | 1.997 | 2.022 | 130,852 | +0.02(+1.15%) |
Mar 22, 2004 | 2.031 | 2.031 | 1.977 | 1.999 | 66,947 | -0.03(-1.64%) |
Mar 19, 2004 | 2.047 | 2.056 | 2.022 | 2.032 | 30,865 | -0.02(-1.01%) |
Mar 18, 2004 | 2.039 | 2.054 | 2.009 | 2.053 | 76,946 | +0.01(+0.73%) |
Mar 17, 2004 | 2.035 | 2.053 | 2.027 | 2.038 | 69,121 | +0.02(+1.14%) |
Mar 16, 2004 | 2.082 | 2.082 | 1.993 | 2.015 | 111,289 | -0.04(-2.12%) |
Mar 15, 2004 | 2.106 | 2.106 | 2.053 | 2.059 | 122,158 | -0.03(-1.65%) |
Mar 12, 2004 | 2.059 | 2.093 | 2.044 | 2.093 | 126,070 | +0.04(+1.96%) |
Mar 11, 2004 | 2.134 | 2.139 | 2.048 | 2.053 | 170,412 | -0.11(-5.05%) |
Mar 10, 2004 | 2.191 | 2.191 | 2.132 | 2.162 | 140,416 | -0.04(-1.78%) |
Mar 09, 2004 | 2.214 | 2.214 | 2.182 | 2.201 | 61,731 | -0.00(-0.21%) |
Mar 08, 2004 | 2.208 | 2.237 | 2.196 | 2.206 | 71,295 | -0.01(-0.47%) |
Mar 05, 2004 | 2.168 | 2.238 | 2.168 | 2.216 | 78,685 | +0.04(+2.01%) |
Mar 04, 2004 | 2.207 | 2.207 | 2.159 | 2.173 | 99,986 | -0.03(-1.25%) |
Mar 03, 2004 | 2.157 | 2.200 | 2.152 | 2.200 | 114,332 | +0.03(+1.27%) |
Mar 02, 2004 | 2.208 | 2.208 | 2.151 | 2.173 | 154,327 | -0.04(-2.02%) |