Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.679 | 2.729 | 2.665 | 2.714 | 138,623,216 | +0.03(+1.28%) |
Jun 29, 2004 | 2.656 | 2.691 | 2.626 | 2.679 | 172,282,176 | +0.02(+0.60%) |
Jun 28, 2004 | 2.604 | 2.696 | 2.604 | 2.663 | 230,675,168 | +0.08(+3.07%) |
Jun 25, 2004 | 2.545 | 2.590 | 2.538 | 2.584 | 153,670,512 | +0.04(+1.53%) |
Jun 24, 2004 | 2.544 | 2.591 | 2.529 | 2.545 | 135,529,952 | +0.01(+0.41%) |
Jun 23, 2004 | 2.433 | 2.544 | 2.412 | 2.535 | 152,271,232 | +0.09(+3.69%) |
Jun 22, 2004 | 2.476 | 2.484 | 2.406 | 2.444 | 163,591,792 | -0.04(-1.55%) |
Jun 21, 2004 | 2.474 | 2.509 | 2.457 | 2.483 | 90,015,176 | +0.01(+0.34%) |
Jun 18, 2004 | 2.479 | 2.508 | 2.464 | 2.474 | 88,894,552 | -0.01(-0.34%) |
Jun 17, 2004 | 2.519 | 2.540 | 2.465 | 2.483 | 117,872,528 | -0.04(-1.58%) |
Jun 16, 2004 | 2.500 | 2.532 | 2.490 | 2.523 | 82,142,712 | +0.02(+0.92%) |
Jun 15, 2004 | 2.481 | 2.524 | 2.469 | 2.500 | 138,573,088 | +0.04(+1.75%) |
Jun 14, 2004 | 2.467 | 2.494 | 2.446 | 2.457 | 103,861,664 | -0.03(-1.38%) |
Jun 10, 2004 | 2.512 | 2.518 | 2.457 | 2.491 | 144,517,040 | -0.01(-0.60%) |
Jun 09, 2004 | 2.574 | 2.585 | 2.495 | 2.506 | 131,915,480 | -0.08(-3.27%) |
Jun 08, 2004 | 2.564 | 2.600 | 2.549 | 2.591 | 120,193,976 | +0.01(+0.35%) |
Jun 07, 2004 | 2.578 | 2.593 | 2.527 | 2.582 | 154,620,736 | +0.04(+1.59%) |
Jun 04, 2004 | 2.505 | 2.569 | 2.494 | 2.542 | 252,315,936 | +0.08(+3.14%) |
Jun 03, 2004 | 2.491 | 2.512 | 2.460 | 2.464 | 167,334,576 | -0.05(-1.89%) |
Jun 02, 2004 | 2.517 | 2.554 | 2.483 | 2.512 | 250,102,752 | +0.01(+0.24%) |
Jun 01, 2004 | 2.388 | 2.517 | 2.379 | 2.506 | 259,456,688 | +0.09(+3.57%) |
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%) |