Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.573 | 2.573 | 2.555 | 2.570 | 2,469,787 | -0.01(-0.26%) |
May 27, 2004 | 2.542 | 2.601 | 2.542 | 2.577 | 4,532,286 | +0.05(+1.83%) |
May 26, 2004 | 2.518 | 2.544 | 2.515 | 2.531 | 2,555,890 | +0.02(+0.60%) |
May 25, 2004 | 2.454 | 2.520 | 2.437 | 2.516 | 3,666,161 | +0.06(+2.52%) |
May 24, 2004 | 2.420 | 2.490 | 2.420 | 2.454 | 7,051,356 | +0.04(+1.68%) |
May 21, 2004 | 2.493 | 2.493 | 2.374 | 2.413 | 9,927,299 | -0.08(-3.19%) |
May 20, 2004 | 2.465 | 2.504 | 2.445 | 2.493 | 7,708,455 | -0.04(-1.50%) |
May 19, 2004 | 2.571 | 2.644 | 2.526 | 2.531 | 7,733,380 | -0.00(-0.14%) |
May 18, 2004 | 2.489 | 2.554 | 2.488 | 2.534 | 5,063,064 | +0.05(+1.81%) |
May 17, 2004 | 2.516 | 2.516 | 2.471 | 2.489 | 5,102,150 | -0.06(-2.22%) |
May 14, 2004 | 2.449 | 2.560 | 2.416 | 2.546 | 11,985,266 | +0.09(+3.67%) |
May 13, 2004 | 2.401 | 2.475 | 2.388 | 2.456 | 4,513,026 | +0.05(+2.28%) |
May 12, 2004 | 2.434 | 2.437 | 2.354 | 2.401 | 6,508,116 | -0.04(-1.50%) |
May 11, 2004 | 2.451 | 2.457 | 2.419 | 2.437 | 7,146,522 | -0.01(-0.58%) |
May 10, 2004 | 2.505 | 2.505 | 2.409 | 2.452 | 10,229,225 | -0.13(-4.96%) |
May 07, 2004 | 2.622 | 2.648 | 2.575 | 2.580 | 3,790,783 | -0.05(-2.01%) |
May 06, 2004 | 2.708 | 2.708 | 2.623 | 2.633 | 3,725,073 | -0.09(-3.17%) |
May 05, 2004 | 2.707 | 2.732 | 2.700 | 2.719 | 2,771,713 | +0.01(+0.44%) |
May 04, 2004 | 2.692 | 2.729 | 2.678 | 2.707 | 4,032,097 | +0.01(+0.23%) |
May 03, 2004 | 2.640 | 2.732 | 2.640 | 2.701 | 4,797,958 | +0.06(+2.31%) |
Apr 30, 2004 | 2.655 | 2.671 | 2.608 | 2.640 | 4,236,025 | -0.02(-0.57%) |
Apr 29, 2004 | 2.716 | 2.716 | 2.607 | 2.655 | 2,630,663 | -0.05(-1.72%) |
Apr 28, 2004 | 2.753 | 2.757 | 2.683 | 2.701 | 3,861,025 | -0.06(-2.30%) |
Apr 27, 2004 | 2.725 | 2.802 | 2.725 | 2.765 | 4,189,008 | -0.00(-0.14%) |
Apr 26, 2004 | 2.747 | 2.785 | 2.736 | 2.768 | 5,494,710 | -0.01(-0.41%) |
Apr 23, 2004 | 2.842 | 2.855 | 2.774 | 2.780 | 5,896,900 | -0.06(-2.17%) |
Apr 22, 2004 | 2.922 | 2.942 | 2.816 | 2.842 | 6,391,424 | -0.02(-0.77%) |
Apr 21, 2004 | 2.826 | 2.871 | 2.780 | 2.864 | 2,841,388 | +0.04(+1.36%) |
Apr 20, 2004 | 2.911 | 2.919 | 2.825 | 2.825 | 2,679,379 | -0.09(-2.93%) |
Apr 19, 2004 | 2.901 | 2.932 | 2.873 | 2.911 | 2,845,353 | +0.01(+0.32%) |
Apr 16, 2004 | 2.851 | 2.908 | 2.823 | 2.901 | 4,872,165 | +0.09(+3.32%) |
Apr 15, 2004 | 2.786 | 2.833 | 2.786 | 2.808 | 3,432,211 | +0.02(+0.81%) |
Apr 14, 2004 | 2.780 | 2.811 | 2.736 | 2.786 | 5,507,739 | -0.02(-0.88%) |
Apr 13, 2004 | 2.847 | 2.862 | 2.797 | 2.810 | 4,925,979 | -0.04(-1.29%) |
Apr 12, 2004 | 2.812 | 2.865 | 2.812 | 2.847 | 3,014,726 | +0.03(+1.24%) |
Apr 08, 2004 | 2.830 | 2.857 | 2.785 | 2.812 | 3,932,400 | -0.02(-0.75%) |
Apr 07, 2004 | 2.836 | 2.891 | 2.801 | 2.833 | 6,534,740 | +0.00(+0.06%) |
Apr 06, 2004 | 2.769 | 2.872 | 2.692 | 2.832 | 20,497,536 | +0.18(+6.93%) |
Apr 05, 2004 | 2.617 | 2.648 | 2.617 | 2.648 | 4,276,244 | +0.01(+0.45%) |
Apr 02, 2004 | 2.626 | 2.646 | 2.607 | 2.636 | 3,046,448 | +0.03(+1.32%) |
Apr 01, 2004 | 2.580 | 2.623 | 2.573 | 2.602 | 2,273,790 | +0.02(+0.86%) |
Mar 31, 2004 | 2.564 | 2.597 | 2.557 | 2.580 | 2,444,863 | +0.01(+0.38%) |
Mar 30, 2004 | 2.513 | 2.573 | 2.504 | 2.570 | 1,647,846 | +0.03(+1.11%) |
Mar 29, 2004 | 2.511 | 2.574 | 2.510 | 2.542 | 3,435,610 | +0.06(+2.29%) |
Mar 26, 2004 | 2.427 | 2.503 | 2.427 | 2.485 | 2,320,807 | +0.07(+2.79%) |
Mar 25, 2004 | 2.390 | 2.432 | 2.385 | 2.417 | 3,130,285 | +0.03(+1.24%) |
Mar 24, 2004 | 2.416 | 2.421 | 2.383 | 2.388 | 3,620,844 | -0.04(-1.53%) |
Mar 23, 2004 | 2.407 | 2.445 | 2.400 | 2.425 | 2,654,455 | +0.04(+1.57%) |
Mar 22, 2004 | 2.474 | 2.482 | 2.381 | 2.387 | 3,777,755 | -0.07(-2.72%) |
Mar 19, 2004 | 2.474 | 2.503 | 2.454 | 2.454 | 3,283,797 | -0.02(-0.89%) |
Mar 18, 2004 | 2.423 | 2.476 | 2.390 | 2.476 | 3,498,487 | +0.05(+2.19%) |
Mar 17, 2004 | 2.343 | 2.434 | 2.341 | 2.423 | 3,188,065 | +0.08(+3.43%) |
Mar 16, 2004 | 2.321 | 2.356 | 2.303 | 2.343 | 3,044,749 | +0.02(+1.07%) |
Mar 15, 2004 | 2.369 | 2.381 | 2.318 | 2.318 | 4,370,844 | -0.06(-2.60%) |
Mar 12, 2004 | 2.273 | 2.380 | 2.268 | 2.380 | 4,780,964 | +0.16(+7.26%) |
Mar 11, 2004 | 2.236 | 2.256 | 2.212 | 2.219 | 4,165,217 | -0.02(-0.77%) |
Mar 10, 2004 | 2.316 | 2.326 | 2.221 | 2.236 | 4,020,768 | -0.08(-3.45%) |
Mar 09, 2004 | 2.352 | 2.378 | 2.312 | 2.316 | 2,786,441 | -0.04(-1.58%) |
Mar 08, 2004 | 2.366 | 2.385 | 2.350 | 2.353 | 3,616,879 | +0.01(+0.51%) |
Mar 05, 2004 | 2.305 | 2.343 | 2.295 | 2.341 | 1,309,667 | +0.02(+0.97%) |
Mar 04, 2004 | 2.310 | 2.330 | 2.285 | 2.318 | 1,513,028 | +0.00(+0.15%) |
Mar 03, 2004 | 2.326 | 2.326 | 2.289 | 2.315 | 2,193,352 | -0.02(-0.96%) |
Mar 02, 2004 | 2.275 | 2.363 | 2.274 | 2.337 | 6,308,154 | +0.07(+3.10%) |