Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.398 | 2.480 | 2.357 | 2.472 | 3,198,973 | -0.12(-4.53%) |
May 27, 2004 | 2.622 | 2.638 | 2.589 | 2.589 | 1,146,317 | -0.01(-0.52%) |
May 26, 2004 | 2.643 | 2.654 | 2.597 | 2.603 | 526,924 | -0.04(-1.55%) |
May 25, 2004 | 2.575 | 2.657 | 2.575 | 2.643 | 791,487 | +0.05(+1.89%) |
May 24, 2004 | 2.556 | 2.597 | 2.556 | 2.594 | 1,016,053 | +0.03(+1.06%) |
May 21, 2004 | 2.526 | 2.570 | 2.526 | 2.567 | 734,611 | +0.05(+1.84%) |
May 20, 2004 | 2.518 | 2.534 | 2.494 | 2.521 | 442,161 | +0.02(+0.65%) |
May 19, 2004 | 2.499 | 2.545 | 2.494 | 2.505 | 1,083,937 | +0.02(+0.77%) |
May 18, 2004 | 2.439 | 2.505 | 2.439 | 2.485 | 1,013,852 | +0.03(+1.33%) |
May 17, 2004 | 2.398 | 2.458 | 2.251 | 2.453 | 1,875,057 | +0.01(+0.56%) |
May 14, 2004 | 2.562 | 2.562 | 2.398 | 2.439 | 2,768,921 | -0.13(-4.89%) |
May 13, 2004 | 2.597 | 2.597 | 2.521 | 2.564 | 1,070,727 | -0.03(-1.05%) |
May 12, 2004 | 2.638 | 2.652 | 2.567 | 2.592 | 1,280,249 | -0.10(-3.84%) |
May 11, 2004 | 2.687 | 2.712 | 2.673 | 2.695 | 977,158 | +0.03(+1.23%) |
May 10, 2004 | 2.698 | 2.725 | 2.635 | 2.663 | 1,727,181 | -0.06(-2.30%) |
May 07, 2004 | 2.755 | 2.772 | 2.712 | 2.725 | 1,098,982 | -0.05(-1.77%) |
May 06, 2004 | 2.780 | 2.791 | 2.752 | 2.774 | 846,528 | -0.01(-0.49%) |
May 05, 2004 | 2.780 | 2.791 | 2.758 | 2.788 | 717,365 | +0.02(+0.69%) |
May 04, 2004 | 2.772 | 2.780 | 2.750 | 2.769 | 619,759 | +0.02(+0.89%) |
May 03, 2004 | 2.739 | 2.780 | 2.739 | 2.744 | 940,464 | -0.02(-0.59%) |
Apr 30, 2004 | 2.761 | 2.780 | 2.750 | 2.761 | 445,463 | +0.00(+0.10%) |
Apr 29, 2004 | 2.782 | 2.834 | 2.750 | 2.758 | 647,647 | -0.03(-1.17%) |
Apr 28, 2004 | 2.807 | 2.810 | 2.774 | 2.791 | 1,303,734 | -0.02(-0.58%) |
Apr 27, 2004 | 2.788 | 2.826 | 2.782 | 2.807 | 693,514 | +0.02(+0.78%) |
Apr 26, 2004 | 2.758 | 2.799 | 2.758 | 2.785 | 548,940 | +0.00(+0.00%) |
Apr 23, 2004 | 2.777 | 2.793 | 2.766 | 2.785 | 426,749 | +0.01(+0.29%) |
Apr 22, 2004 | 2.736 | 2.785 | 2.736 | 2.777 | 528,025 | +0.01(+0.49%) |
Apr 21, 2004 | 2.752 | 2.763 | 2.731 | 2.763 | 795,523 | +0.01(+0.40%) |
Apr 20, 2004 | 2.766 | 2.799 | 2.747 | 2.752 | 484,359 | -0.01(-0.49%) |
Apr 19, 2004 | 2.777 | 2.793 | 2.761 | 2.766 | 570,590 | -0.01(-0.39%) |
Apr 16, 2004 | 2.752 | 2.788 | 2.739 | 2.777 | 514,448 | +0.04(+1.60%) |
Apr 15, 2004 | 2.752 | 2.766 | 2.714 | 2.733 | 852,032 | -0.02(-0.69%) |
Apr 14, 2004 | 2.769 | 2.780 | 2.744 | 2.752 | 828,915 | -0.03(-0.98%) |
Apr 13, 2004 | 2.823 | 2.826 | 2.772 | 2.780 | 777,176 | -0.04(-1.35%) |
Apr 12, 2004 | 2.807 | 2.842 | 2.807 | 2.818 | 800,660 | +0.01(+0.19%) |
Apr 08, 2004 | 2.829 | 2.859 | 2.802 | 2.812 | 558,848 | -0.01(-0.29%) |
Apr 07, 2004 | 2.810 | 2.834 | 2.777 | 2.821 | 699,752 | +0.01(+0.39%) |
Apr 06, 2004 | 2.807 | 2.840 | 2.791 | 2.810 | 783,047 | -0.02(-0.87%) |
Apr 05, 2004 | 2.807 | 2.834 | 2.782 | 2.834 | 780,479 | +0.06(+2.06%) |
Apr 02, 2004 | 2.788 | 2.799 | 2.766 | 2.777 | 827,080 | +0.00(+0.10%) |
Apr 01, 2004 | 2.752 | 2.780 | 2.747 | 2.774 | 660,490 | +0.03(+0.99%) |
Mar 31, 2004 | 2.742 | 2.763 | 2.731 | 2.747 | 570,223 | +0.00(+0.10%) |
Mar 30, 2004 | 2.733 | 2.755 | 2.725 | 2.744 | 532,795 | +0.00(+0.00%) |
Mar 29, 2004 | 2.720 | 2.744 | 2.720 | 2.744 | 530,960 | +0.02(+0.90%) |
Mar 26, 2004 | 2.687 | 2.725 | 2.687 | 2.720 | 519,952 | +0.02(+0.71%) |
Mar 25, 2004 | 2.698 | 2.712 | 2.676 | 2.701 | 646,179 | +0.03(+1.12%) |
Mar 24, 2004 | 2.690 | 2.695 | 2.657 | 2.671 | 642,143 | -0.02(-0.71%) |
Mar 23, 2004 | 2.701 | 2.744 | 2.679 | 2.690 | 800,660 | -0.01(-0.50%) |
Mar 22, 2004 | 2.750 | 2.750 | 2.684 | 2.703 | 986,698 | -0.02(-0.70%) |
Mar 19, 2004 | 2.725 | 2.739 | 2.714 | 2.723 | 608,384 | -0.00(-0.10%) |
Mar 18, 2004 | 2.747 | 2.747 | 2.725 | 2.725 | 710,026 | -0.02(-0.79%) |
Mar 17, 2004 | 2.714 | 2.752 | 2.703 | 2.747 | 1,049,445 | +0.05(+2.02%) |
Mar 16, 2004 | 2.712 | 2.723 | 2.668 | 2.693 | 752,591 | -0.02(-0.90%) |
Mar 15, 2004 | 2.744 | 2.744 | 2.703 | 2.717 | 691,679 | -0.02(-0.60%) |
Mar 12, 2004 | 2.709 | 2.752 | 2.709 | 2.733 | 591,872 | +0.02(+0.80%) |
Mar 11, 2004 | 2.693 | 2.750 | 2.690 | 2.712 | 1,093,111 | -0.02(-0.90%) |
Mar 10, 2004 | 2.766 | 2.807 | 2.731 | 2.736 | 817,172 | -0.05(-1.95%) |
Mar 09, 2004 | 2.802 | 2.802 | 2.761 | 2.791 | 671,865 | -0.01(-0.29%) |
Mar 08, 2004 | 2.823 | 2.826 | 2.780 | 2.799 | 696,083 | -0.01(-0.29%) |
Mar 05, 2004 | 2.769 | 2.807 | 2.752 | 2.807 | 746,353 | +0.04(+1.28%) |
Mar 04, 2004 | 2.752 | 2.782 | 2.752 | 2.772 | 612,788 | +0.00(+0.10%) |
Mar 03, 2004 | 2.763 | 2.780 | 2.742 | 2.769 | 670,397 | +0.01(+0.30%) |
Mar 02, 2004 | 2.755 | 2.772 | 2.742 | 2.761 | 662,324 | +0.00(+0.10%) |