Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.364 | 2.434 | 2.344 | 2.425 | 212,584,000 | +0.04(+1.85%) |
May 27, 2004 | 2.263 | 2.392 | 2.243 | 2.381 | 283,536,000 | +0.15(+6.56%) |
May 26, 2004 | 2.184 | 2.250 | 2.183 | 2.235 | 148,514,000 | +0.05(+2.45%) |
May 25, 2004 | 2.087 | 2.193 | 2.070 | 2.181 | 144,836,000 | +0.10(+4.78%) |
May 24, 2004 | 2.062 | 2.115 | 2.058 | 2.082 | 101,512,000 | +0.02(+1.12%) |
May 21, 2004 | 2.059 | 2.074 | 2.027 | 2.058 | 105,476,000 | +0.01(+0.46%) |
May 20, 2004 | 2.083 | 2.099 | 2.040 | 2.049 | 118,556,000 | -0.04(-1.70%) |
May 19, 2004 | 2.119 | 2.163 | 2.074 | 2.084 | 147,608,000 | -0.02(-0.71%) |
May 18, 2004 | 2.112 | 2.120 | 2.091 | 2.099 | 112,104,000 | -0.00(-0.21%) |
May 17, 2004 | 2.112 | 2.130 | 2.085 | 2.104 | 132,580,000 | -0.05(-2.25%) |
May 14, 2004 | 2.183 | 2.196 | 2.138 | 2.152 | 102,542,000 | -0.03(-1.28%) |
May 13, 2004 | 2.123 | 2.207 | 2.112 | 2.180 | 165,222,000 | +0.03(+1.37%) |
May 12, 2004 | 2.099 | 2.158 | 2.062 | 2.151 | 149,810,000 | +0.02(+0.75%) |
May 11, 2004 | 2.095 | 2.152 | 2.095 | 2.135 | 151,970,000 | +0.07(+3.49%) |
May 10, 2004 | 2.062 | 2.107 | 2.029 | 2.063 | 204,404,000 | -0.03(-1.53%) |
May 07, 2004 | 2.148 | 2.209 | 2.084 | 2.095 | 185,944,000 | -0.06(-2.87%) |
May 06, 2004 | 2.178 | 2.212 | 2.139 | 2.157 | 156,480,000 | -0.06(-2.53%) |
May 05, 2004 | 2.199 | 2.252 | 2.197 | 2.213 | 97,808,000 | +0.02(+0.71%) |
May 04, 2004 | 2.220 | 2.228 | 2.185 | 2.197 | 145,778,000 | -0.02(-1.04%) |
May 03, 2004 | 2.172 | 2.257 | 2.171 | 2.220 | 138,466,000 | +0.04(+1.86%) |
Apr 30, 2004 | 2.303 | 2.317 | 2.166 | 2.180 | 197,596,000 | -0.13(-5.61%) |
Apr 29, 2004 | 2.346 | 2.354 | 2.276 | 2.309 | 180,810,000 | -0.04(-1.66%) |
Apr 28, 2004 | 2.381 | 2.417 | 2.332 | 2.349 | 122,634,000 | -0.05(-2.15%) |
Apr 27, 2004 | 2.381 | 2.440 | 2.340 | 2.400 | 179,690,000 | +0.04(+1.59%) |
Apr 26, 2004 | 2.312 | 2.388 | 2.308 | 2.362 | 146,864,000 | +0.05(+2.07%) |
Apr 23, 2004 | 2.295 | 2.344 | 2.276 | 2.314 | 292,057,984 | -0.13(-5.26%) |
Apr 22, 2004 | 2.297 | 2.455 | 2.295 | 2.443 | 320,005,984 | +0.16(+6.87%) |
Apr 21, 2004 | 2.263 | 2.325 | 2.245 | 2.286 | 121,220,000 | +0.03(+1.15%) |
Apr 20, 2004 | 2.381 | 2.390 | 2.259 | 2.260 | 187,802,000 | -0.10(-4.05%) |
Apr 19, 2004 | 2.268 | 2.364 | 2.256 | 2.356 | 107,338,000 | +0.08(+3.54%) |
Apr 16, 2004 | 2.353 | 2.355 | 2.267 | 2.275 | 168,102,000 | -0.07(-3.17%) |
Apr 15, 2004 | 2.347 | 2.380 | 2.300 | 2.349 | 112,088,000 | +0.01(+0.43%) |
Apr 14, 2004 | 2.299 | 2.383 | 2.299 | 2.340 | 122,970,000 | +0.01(+0.45%) |
Apr 13, 2004 | 2.400 | 2.417 | 2.318 | 2.329 | 114,582,000 | -0.07(-2.88%) |
Apr 12, 2004 | 2.402 | 2.418 | 2.378 | 2.398 | 86,936,000 | -0.01(-0.29%) |
Apr 08, 2004 | 2.392 | 2.408 | 2.350 | 2.405 | 177,594,000 | +0.11(+4.91%) |
Apr 07, 2004 | 2.310 | 2.340 | 2.269 | 2.292 | 91,202,000 | -0.03(-1.27%) |
Apr 06, 2004 | 2.316 | 2.349 | 2.288 | 2.322 | 118,450,000 | -0.03(-1.11%) |
Apr 05, 2004 | 2.284 | 2.354 | 2.280 | 2.348 | 118,786,000 | +0.04(+1.89%) |
Apr 02, 2004 | 2.293 | 2.312 | 2.263 | 2.304 | 162,994,000 | +0.07(+3.02%) |
Apr 01, 2004 | 2.172 | 2.242 | 2.165 | 2.237 | 130,232,000 | +0.07(+3.37%) |
Mar 31, 2004 | 2.192 | 2.200 | 2.147 | 2.164 | 93,582,000 | -0.03(-1.19%) |
Mar 30, 2004 | 2.135 | 2.196 | 2.128 | 2.190 | 109,154,000 | +0.05(+2.43%) |
Mar 29, 2004 | 2.103 | 2.140 | 2.099 | 2.138 | 111,356,000 | +0.05(+2.54%) |
Mar 26, 2004 | 2.100 | 2.124 | 2.064 | 2.085 | 114,808,000 | -0.01(-0.69%) |
Mar 25, 2004 | 2.000 | 2.110 | 2.000 | 2.099 | 142,286,000 | +0.12(+5.96%) |
Mar 24, 2004 | 2.018 | 2.019 | 1.958 | 1.982 | 157,520,000 | -0.03(-1.49%) |
Mar 23, 2004 | 2.061 | 2.087 | 1.992 | 2.011 | 224,602,000 | -0.03(-1.52%) |
Mar 22, 2004 | 2.087 | 2.092 | 2.026 | 2.042 | 179,932,000 | -0.10(-4.56%) |
Mar 19, 2004 | 2.154 | 2.188 | 2.131 | 2.140 | 115,140,000 | -0.01(-0.49%) |
Mar 18, 2004 | 2.127 | 2.160 | 2.111 | 2.151 | 114,496,000 | +0.01(+0.49%) |
Mar 17, 2004 | 2.150 | 2.172 | 2.130 | 2.140 | 102,262,000 | +0.03(+1.59%) |
Mar 16, 2004 | 2.073 | 2.118 | 2.063 | 2.107 | 124,922,000 | +0.05(+2.56%) |
Mar 15, 2004 | 2.113 | 2.140 | 2.046 | 2.054 | 132,312,000 | -0.07(-3.20%) |
Mar 12, 2004 | 2.067 | 2.131 | 2.065 | 2.122 | 124,534,000 | +0.06(+2.81%) |
Mar 11, 2004 | 2.054 | 2.119 | 2.052 | 2.064 | 142,346,000 | -0.01(-0.65%) |
Mar 10, 2004 | 2.136 | 2.160 | 2.073 | 2.078 | 138,674,000 | -0.06(-2.72%) |
Mar 09, 2004 | 2.164 | 2.195 | 2.114 | 2.135 | 131,880,000 | -0.04(-1.82%) |
Mar 08, 2004 | 2.200 | 2.253 | 2.156 | 2.175 | 132,230,000 | -0.03(-1.34%) |
Mar 05, 2004 | 2.186 | 2.241 | 2.176 | 2.204 | 128,528,000 | -0.02(-0.68%) |
Mar 04, 2004 | 2.158 | 2.224 | 2.155 | 2.220 | 147,618,000 | +0.06(+2.83%) |
Mar 03, 2004 | 2.086 | 2.169 | 2.083 | 2.159 | 192,080,000 | +0.06(+2.76%) |
Mar 02, 2004 | 2.136 | 2.175 | 2.093 | 2.100 | 140,198,000 | -0.05(-2.23%) |