Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.206 | 2.213 | 2.172 | 2.195 | 4,022,589 | -0.01(-0.44%) |
May 27, 2004 | 2.226 | 2.230 | 2.166 | 2.205 | 7,221,445 | +0.00(+0.06%) |
May 26, 2004 | 2.151 | 2.203 | 2.123 | 2.203 | 8,495,555 | +0.06(+2.65%) |
May 25, 2004 | 2.081 | 2.151 | 2.048 | 2.147 | 6,919,031 | +0.06(+2.79%) |
May 24, 2004 | 2.131 | 2.148 | 2.080 | 2.088 | 6,677,019 | +0.02(+1.14%) |
May 21, 2004 | 2.069 | 2.081 | 2.040 | 2.065 | 6,144,755 | +0.02(+0.81%) |
May 20, 2004 | 2.001 | 2.081 | 1.998 | 2.048 | 7,454,944 | +0.04(+2.15%) |
May 19, 2004 | 1.977 | 2.065 | 1.976 | 2.005 | 7,484,537 | +0.03(+1.40%) |
May 18, 2004 | 2.027 | 2.054 | 1.965 | 1.977 | 8,295,703 | -0.03(-1.38%) |
May 17, 2004 | 1.954 | 2.038 | 1.915 | 2.005 | 9,152,272 | +0.01(+0.63%) |
May 14, 2004 | 2.047 | 2.051 | 1.976 | 1.993 | 7,109,154 | -0.06(-2.97%) |
May 13, 2004 | 2.045 | 2.081 | 2.018 | 2.054 | 8,235,301 | +0.02(+0.89%) |
May 12, 2004 | 2.054 | 2.066 | 1.956 | 2.036 | 12,307,752 | -0.04(-1.87%) |
May 11, 2004 | 2.151 | 2.179 | 2.000 | 2.074 | 19,267,726 | -0.07(-3.17%) |
May 10, 2004 | 2.124 | 2.170 | 2.081 | 2.142 | 13,345,931 | +0.02(+0.85%) |
May 07, 2004 | 2.062 | 2.156 | 2.058 | 2.124 | 24,130,670 | -0.05(-2.36%) |
May 06, 2004 | 2.144 | 2.212 | 2.080 | 2.176 | 17,198,666 | +0.03(+1.49%) |
May 05, 2004 | 2.149 | 2.174 | 2.122 | 2.144 | 6,309,744 | -0.01(-0.26%) |
May 04, 2004 | 2.111 | 2.183 | 2.111 | 2.149 | 7,860,324 | +0.04(+1.77%) |
May 03, 2004 | 2.102 | 2.152 | 2.074 | 2.112 | 8,210,978 | +0.02(+1.00%) |
Apr 30, 2004 | 2.098 | 2.120 | 2.047 | 2.091 | 15,892,530 | +0.10(+5.16%) |
Apr 29, 2004 | 2.137 | 2.147 | 1.908 | 1.988 | 24,971,428 | -0.16(-7.31%) |
Apr 28, 2004 | 2.172 | 2.180 | 2.116 | 2.145 | 4,885,643 | -0.03(-1.21%) |
Apr 27, 2004 | 2.155 | 2.180 | 2.091 | 2.172 | 10,630,288 | +0.01(+0.32%) |
Apr 26, 2004 | 2.227 | 2.234 | 2.130 | 2.165 | 6,734,988 | -0.06(-2.74%) |
Apr 23, 2004 | 2.277 | 2.281 | 2.177 | 2.226 | 4,817,134 | +0.00(+0.00%) |
Apr 22, 2004 | 2.190 | 2.245 | 2.162 | 2.226 | 6,430,953 | +0.05(+2.17%) |
Apr 21, 2004 | 2.192 | 2.195 | 2.116 | 2.179 | 7,908,970 | +0.01(+0.38%) |
Apr 20, 2004 | 2.245 | 2.255 | 2.156 | 2.170 | 6,968,893 | -0.05(-2.37%) |
Apr 19, 2004 | 2.199 | 2.234 | 2.167 | 2.223 | 3,326,551 | +0.03(+1.20%) |
Apr 16, 2004 | 2.184 | 2.220 | 2.131 | 2.197 | 5,186,841 | +0.02(+0.76%) |
Apr 15, 2004 | 2.248 | 2.248 | 2.116 | 2.180 | 5,971,657 | -0.05(-2.06%) |
Apr 14, 2004 | 2.180 | 2.303 | 2.176 | 2.226 | 6,353,931 | -0.01(-0.37%) |
Apr 13, 2004 | 2.345 | 2.352 | 2.216 | 2.234 | 6,368,525 | -0.10(-4.11%) |
Apr 12, 2004 | 2.351 | 2.352 | 2.312 | 2.330 | 5,937,605 | +0.02(+0.84%) |
Apr 08, 2004 | 2.344 | 2.359 | 2.301 | 2.310 | 5,655,055 | +0.01(+0.54%) |
Apr 07, 2004 | 2.344 | 2.371 | 2.263 | 2.298 | 9,783,449 | -0.03(-1.25%) |
Apr 06, 2004 | 2.245 | 2.331 | 2.245 | 2.327 | 11,511,990 | +0.04(+1.64%) |
Apr 05, 2004 | 2.278 | 2.323 | 2.258 | 2.290 | 7,517,778 | +0.02(+0.98%) |
Apr 02, 2004 | 2.244 | 2.316 | 2.230 | 2.267 | 9,681,698 | +0.04(+2.00%) |
Apr 01, 2004 | 2.179 | 2.228 | 2.165 | 2.223 | 9,490,764 | +0.03(+1.26%) |
Mar 31, 2004 | 2.220 | 2.244 | 2.149 | 2.195 | 11,161,336 | +0.01(+0.44%) |
Mar 30, 2004 | 2.119 | 2.220 | 2.101 | 2.185 | 8,859,992 | +0.02(+1.16%) |
Mar 29, 2004 | 2.137 | 2.185 | 2.116 | 2.160 | 9,082,141 | +0.04(+1.76%) |
Mar 26, 2004 | 2.101 | 2.165 | 2.080 | 2.123 | 14,058,995 | +0.02(+1.06%) |
Mar 25, 2004 | 2.002 | 2.151 | 1.929 | 2.101 | 28,401,350 | +0.21(+11.16%) |
Mar 24, 2004 | 1.920 | 1.933 | 1.869 | 1.890 | 7,172,799 | -0.03(-1.45%) |
Mar 23, 2004 | 1.902 | 1.959 | 1.901 | 1.918 | 5,247,648 | +0.02(+0.88%) |
Mar 22, 2004 | 1.966 | 1.966 | 1.857 | 1.901 | 5,390,342 | -0.05(-2.77%) |
Mar 19, 2004 | 1.940 | 1.972 | 1.889 | 1.955 | 7,537,236 | +0.05(+2.47%) |
Mar 18, 2004 | 1.904 | 1.944 | 1.875 | 1.908 | 5,945,308 | -0.04(-1.86%) |
Mar 17, 2004 | 1.886 | 1.956 | 1.869 | 1.944 | 6,507,165 | +0.08(+4.40%) |
Mar 16, 2004 | 1.915 | 1.948 | 1.830 | 1.862 | 7,102,668 | +0.62(+50.07%) |
Mar 15, 2004 | 1.251 | 1.264 | 1.228 | 1.241 | 6,694,855 | -0.02(-1.37%) |
Mar 12, 2004 | 1.245 | 1.272 | 1.233 | 1.258 | 7,743,168 | +0.02(+1.95%) |
Mar 11, 2004 | 1.270 | 1.275 | 1.223 | 1.234 | 15,066,769 | -0.05(-3.66%) |
Mar 10, 2004 | 1.299 | 1.314 | 1.279 | 1.281 | 5,829,571 | -0.02(-1.24%) |
Mar 09, 2004 | 1.309 | 1.312 | 1.264 | 1.297 | 6,212,047 | +0.01(+0.57%) |
Mar 08, 2004 | 1.313 | 1.335 | 1.233 | 1.290 | 4,820,174 | -0.03(-2.43%) |
Mar 05, 2004 | 1.310 | 1.333 | 1.294 | 1.322 | 4,967,935 | +0.00(+0.14%) |
Mar 04, 2004 | 1.318 | 1.335 | 1.301 | 1.320 | 8,524,539 | -0.01(-0.47%) |
Mar 03, 2004 | 1.297 | 1.329 | 1.287 | 1.326 | 7,398,392 | +0.03(+2.04%) |
Mar 02, 2004 | 1.299 | 1.326 | 1.286 | 1.299 | 5,930,510 | -0.01(-0.52%) |