Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.914 | 3.926 | 3.879 | 3.899 | 1,959,146 | -0.01(-0.17%) |
May 27, 2004 | 3.900 | 3.978 | 3.889 | 3.906 | 2,052,667 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.806 | 3.881 | 3,492,669 | +0.05(+1.35%) |
May 25, 2004 | 3.698 | 3.845 | 3.677 | 3.830 | 3,787,046 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.693 | 3,080,860 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.744 | 3.662 | 3.685 | 1,582,939 | -0.00(-0.13%) |
May 20, 2004 | 3.711 | 3.711 | 3.656 | 3.690 | 3,866,751 | -0.02(-0.61%) |
May 19, 2004 | 3.707 | 3.803 | 3.684 | 3.712 | 3,823,179 | +0.03(+0.77%) |
May 18, 2004 | 3.627 | 3.689 | 3.612 | 3.684 | 2,811,989 | +1.87(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,778 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,601 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.864 | 2,605,819 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,053,198 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,122,307 | +0.04(+2.01%) |
May 10, 2004 | 1.818 | 1.850 | 1.804 | 1.838 | 4,081,954 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,818 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,856 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.945 | 1.955 | 2,140,342 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.966 | 1.933 | 1.951 | 2,123,339 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,956 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.924 | 1.928 | 2,351,826 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.020 | 1.940 | 1.950 | 3,115,931 | -0.06(-3.22%) |
Apr 28, 2004 | 2.051 | 2.054 | 2.000 | 2.015 | 2,140,342 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.049 | 3,421,997 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,306,129 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,915,043 | -0.01(-0.57%) |
Apr 22, 2004 | 2.025 | 2.116 | 2.025 | 2.109 | 2,785,421 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.080 | 2.033 | 2.071 | 4,544,243 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.071 | 2.035 | 2.039 | 3,024,536 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.004 | 2.035 | 3,878,972 | +0.04(+1.81%) |
Apr 16, 2004 | 1.978 | 2.003 | 1.963 | 1.999 | 1,824,711 | +0.03(+1.48%) |
Apr 15, 2004 | 1.978 | 1.993 | 1.956 | 1.969 | 2,939,517 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.950 | 1.952 | 3,535,710 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,101,052 | -0.05(-2.47%) |
Apr 12, 2004 | 2.005 | 2.047 | 2.005 | 2.034 | 2,586,690 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,708 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.063 | 2.018 | 2.018 | 2,872,565 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,663,207 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,294 | +0.03(+1.39%) |
Apr 02, 2004 | 2.011 | 2.011 | 1.991 | 2.002 | 2,723,782 | +0.01(+0.72%) |
Apr 01, 2004 | 1.993 | 2.020 | 1.980 | 1.988 | 2,554,808 | -0.01(-0.40%) |
Mar 31, 2004 | 1.985 | 2.000 | 1.977 | 1.996 | 1,283,780 | +0.01(+0.32%) |
Mar 30, 2004 | 1.976 | 1.992 | 1.973 | 1.989 | 1,568,592 | +0.02(+0.85%) |
Mar 29, 2004 | 1.965 | 1.993 | 1.965 | 1.973 | 1,871,471 | +0.02(+0.79%) |
Mar 26, 2004 | 1.923 | 1.973 | 1.922 | 1.957 | 3,778,013 | +0.05(+2.78%) |
Mar 25, 2004 | 1.883 | 1.910 | 1.874 | 1.904 | 5,711,123 | +0.03(+1.45%) |
Mar 24, 2004 | 1.896 | 1.910 | 1.877 | 1.877 | 3,143,562 | -0.04(-1.87%) |
Mar 23, 2004 | 1.931 | 1.938 | 1.901 | 1.913 | 3,219,016 | -0.02(-0.85%) |
Mar 22, 2004 | 1.973 | 1.973 | 1.913 | 1.929 | 6,157,470 | -0.06(-2.85%) |
Mar 19, 2004 | 2.045 | 2.045 | 1.986 | 1.986 | 4,499,608 | -0.04(-2.13%) |
Mar 18, 2004 | 2.056 | 2.056 | 2.014 | 2.029 | 2,153,095 | -0.03(-1.59%) |
Mar 17, 2004 | 2.025 | 2.065 | 2.025 | 2.062 | 2,167,973 | +0.04(+1.94%) |
Mar 16, 2004 | 2.014 | 2.034 | 2.013 | 2.022 | 1,930,984 | +0.01(+0.73%) |
Mar 15, 2004 | 2.043 | 2.043 | 2.002 | 2.008 | 2,861,938 | -0.03(-1.70%) |
Mar 12, 2004 | 2.033 | 2.052 | 2.031 | 2.043 | 1,618,541 | +0.02(+0.96%) |
Mar 11, 2004 | 2.024 | 2.039 | 2.020 | 2.023 | 2,262,557 | -0.00(-0.07%) |
Mar 10, 2004 | 2.068 | 2.076 | 2.021 | 2.025 | 3,547,400 | -0.03(-1.53%) |
Mar 09, 2004 | 2.099 | 2.104 | 2.053 | 2.056 | 2,563,310 | -0.04(-2.05%) |
Mar 08, 2004 | 2.135 | 2.135 | 2.098 | 2.099 | 1,153,064 | -0.04(-1.66%) |
Mar 05, 2004 | 2.102 | 2.143 | 2.091 | 2.135 | 1,973,493 | +0.03(+1.28%) |
Mar 04, 2004 | 2.123 | 2.129 | 2.097 | 2.108 | 2,755,664 | -0.02(-0.99%) |
Mar 03, 2004 | 2.142 | 2.147 | 2.108 | 2.129 | 1,652,548 | -0.01(-0.64%) |
Mar 02, 2004 | 2.174 | 2.176 | 2.140 | 2.142 | 1,875,722 | -0.03(-1.59%) |