Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.358 | 2.428 | 2.338 | 2.419 | 213,083,904 | +0.04(+1.85%) |
May 27, 2004 | 2.258 | 2.386 | 2.237 | 2.375 | 284,202,752 | +0.15(+6.56%) |
May 26, 2004 | 2.179 | 2.245 | 2.178 | 2.229 | 148,863,232 | +0.05(+2.45%) |
May 25, 2004 | 2.083 | 2.188 | 2.065 | 2.176 | 145,176,592 | +0.10(+4.78%) |
May 24, 2004 | 2.057 | 2.110 | 2.054 | 2.077 | 101,750,712 | +0.02(+1.12%) |
May 21, 2004 | 2.054 | 2.069 | 2.023 | 2.054 | 105,724,032 | +0.01(+0.46%) |
May 20, 2004 | 2.078 | 2.094 | 2.035 | 2.044 | 118,834,792 | -0.04(-1.70%) |
May 19, 2004 | 2.114 | 2.158 | 2.069 | 2.080 | 147,955,104 | -0.01(-0.71%) |
May 18, 2004 | 2.107 | 2.115 | 2.087 | 2.095 | 112,367,616 | -0.00(-0.21%) |
May 17, 2004 | 2.107 | 2.124 | 2.080 | 2.099 | 132,891,768 | -0.05(-2.25%) |
May 14, 2004 | 2.177 | 2.191 | 2.133 | 2.147 | 102,783,128 | -0.03(-1.28%) |
May 13, 2004 | 2.118 | 2.201 | 2.108 | 2.175 | 165,610,528 | +0.03(+1.37%) |
May 12, 2004 | 2.094 | 2.152 | 2.058 | 2.146 | 150,162,288 | +0.02(+0.75%) |
May 11, 2004 | 2.091 | 2.147 | 2.090 | 2.130 | 152,327,360 | +0.07(+3.49%) |
May 10, 2004 | 2.058 | 2.102 | 2.024 | 2.058 | 204,884,672 | -0.03(-1.53%) |
May 07, 2004 | 2.143 | 2.204 | 2.079 | 2.090 | 186,381,248 | -0.06(-2.87%) |
May 06, 2004 | 2.173 | 2.207 | 2.133 | 2.152 | 156,847,968 | -0.06(-2.53%) |
May 05, 2004 | 2.193 | 2.247 | 2.192 | 2.208 | 98,038,000 | +0.02(+0.71%) |
May 04, 2004 | 2.215 | 2.223 | 2.180 | 2.192 | 146,120,800 | -0.02(-1.04%) |
May 03, 2004 | 2.167 | 2.252 | 2.165 | 2.215 | 138,791,616 | +0.04(+1.86%) |
Apr 30, 2004 | 2.298 | 2.312 | 2.160 | 2.175 | 198,060,656 | -0.13(-5.61%) |
Apr 29, 2004 | 2.341 | 2.348 | 2.270 | 2.304 | 181,235,184 | -0.04(-1.66%) |
Apr 28, 2004 | 2.375 | 2.412 | 2.327 | 2.343 | 122,922,376 | -0.05(-2.15%) |
Apr 27, 2004 | 2.376 | 2.434 | 2.334 | 2.394 | 180,112,544 | +0.04(+1.59%) |
Apr 26, 2004 | 2.307 | 2.382 | 2.302 | 2.357 | 147,209,360 | +0.05(+2.07%) |
Apr 23, 2004 | 2.290 | 2.339 | 2.270 | 2.309 | 292,744,800 | -0.13(-5.26%) |
Apr 22, 2004 | 2.292 | 2.449 | 2.289 | 2.437 | 320,758,496 | +0.16(+6.87%) |
Apr 21, 2004 | 2.257 | 2.319 | 2.240 | 2.281 | 121,505,056 | +0.03(+1.15%) |
Apr 20, 2004 | 2.375 | 2.385 | 2.254 | 2.255 | 188,243,632 | -0.10(-4.05%) |
Apr 19, 2004 | 2.263 | 2.358 | 2.251 | 2.350 | 107,590,408 | +0.08(+3.54%) |
Apr 16, 2004 | 2.348 | 2.349 | 2.261 | 2.270 | 168,497,296 | -0.07(-3.17%) |
Apr 15, 2004 | 2.341 | 2.374 | 2.295 | 2.344 | 112,351,576 | +0.01(+0.43%) |
Apr 14, 2004 | 2.294 | 2.377 | 2.294 | 2.334 | 123,259,168 | +0.01(+0.45%) |
Apr 13, 2004 | 2.394 | 2.411 | 2.313 | 2.324 | 114,851,448 | -0.07(-2.88%) |
Apr 12, 2004 | 2.397 | 2.413 | 2.373 | 2.392 | 87,140,432 | -0.01(-0.29%) |
Apr 08, 2004 | 2.386 | 2.402 | 2.344 | 2.399 | 178,011,616 | +0.11(+4.91%) |
Apr 07, 2004 | 2.305 | 2.335 | 2.264 | 2.287 | 91,416,464 | -0.03(-1.27%) |
Apr 06, 2004 | 2.310 | 2.343 | 2.282 | 2.317 | 118,728,536 | -0.03(-1.11%) |
Apr 05, 2004 | 2.278 | 2.349 | 2.274 | 2.342 | 119,065,328 | +0.04(+1.89%) |
Apr 02, 2004 | 2.288 | 2.307 | 2.257 | 2.299 | 163,377,280 | +0.07(+3.02%) |
Apr 01, 2004 | 2.167 | 2.237 | 2.160 | 2.232 | 130,538,248 | +0.07(+3.37%) |
Mar 31, 2004 | 2.187 | 2.195 | 2.142 | 2.159 | 93,802,064 | -0.03(-1.19%) |
Mar 30, 2004 | 2.130 | 2.191 | 2.123 | 2.185 | 109,410,680 | +0.05(+2.43%) |
Mar 29, 2004 | 2.099 | 2.135 | 2.094 | 2.133 | 111,617,856 | +0.05(+2.54%) |
Mar 26, 2004 | 2.096 | 2.120 | 2.060 | 2.080 | 115,077,976 | -0.01(-0.69%) |
Mar 25, 2004 | 1.995 | 2.105 | 1.995 | 2.095 | 142,620,592 | +0.12(+5.95%) |
Mar 24, 2004 | 2.013 | 2.014 | 1.953 | 1.977 | 157,890,416 | -0.03(-1.49%) |
Mar 23, 2004 | 2.056 | 2.082 | 1.988 | 2.007 | 225,130,160 | -0.03(-1.52%) |
Mar 22, 2004 | 2.083 | 2.088 | 2.021 | 2.038 | 180,355,120 | -0.10(-4.56%) |
Mar 19, 2004 | 2.149 | 2.182 | 2.127 | 2.135 | 115,410,760 | -0.01(-0.49%) |
Mar 18, 2004 | 2.122 | 2.155 | 2.106 | 2.145 | 114,765,240 | +0.01(+0.49%) |
Mar 17, 2004 | 2.145 | 2.167 | 2.124 | 2.135 | 102,502,472 | +0.03(+1.59%) |
Mar 16, 2004 | 2.068 | 2.113 | 2.058 | 2.102 | 125,215,760 | +0.05(+2.56%) |
Mar 15, 2004 | 2.108 | 2.135 | 2.041 | 2.049 | 132,623,136 | -0.07(-3.20%) |
Mar 12, 2004 | 2.063 | 2.126 | 2.060 | 2.117 | 124,826,848 | +0.06(+2.81%) |
Mar 11, 2004 | 2.050 | 2.114 | 2.047 | 2.059 | 142,680,736 | -0.01(-0.65%) |
Mar 10, 2004 | 2.131 | 2.155 | 2.068 | 2.073 | 139,000,096 | -0.06(-2.72%) |
Mar 09, 2004 | 2.159 | 2.189 | 2.109 | 2.130 | 132,190,120 | -0.04(-1.82%) |
Mar 08, 2004 | 2.194 | 2.248 | 2.151 | 2.170 | 132,540,944 | -0.03(-1.34%) |
Mar 05, 2004 | 2.181 | 2.236 | 2.171 | 2.199 | 128,830,240 | -0.01(-0.68%) |
Mar 04, 2004 | 2.153 | 2.218 | 2.150 | 2.214 | 147,965,136 | +0.06(+2.83%) |
Mar 03, 2004 | 2.081 | 2.164 | 2.078 | 2.153 | 192,531,680 | +0.06(+2.76%) |
Mar 02, 2004 | 2.131 | 2.169 | 2.088 | 2.096 | 140,527,680 | -0.05(-2.23%) |