Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.202 | 2.212 | 2.154 | 2.206 | 7,423,730 | +0.01(+0.32%) |
Jun 29, 2004 | 2.205 | 2.220 | 2.170 | 2.199 | 9,058,223 | +0.01(+0.57%) |
Jun 28, 2004 | 2.163 | 2.220 | 2.160 | 2.187 | 9,341,179 | +0.05(+2.27%) |
Jun 25, 2004 | 2.080 | 2.284 | 2.077 | 2.138 | 31,140,100 | +0.04(+1.78%) |
Jun 24, 2004 | 2.072 | 2.119 | 2.066 | 2.101 | 9,793,178 | +0.03(+1.34%) |
Jun 23, 2004 | 2.019 | 2.088 | 2.019 | 2.073 | 12,209,245 | +0.01(+0.34%) |
Jun 22, 2004 | 1.965 | 2.091 | 1.943 | 2.066 | 18,285,490 | -0.02(-1.06%) |
Jun 21, 2004 | 2.135 | 2.179 | 2.079 | 2.088 | 8,652,843 | -0.05(-2.15%) |
Jun 18, 2004 | 2.130 | 2.208 | 2.126 | 2.134 | 14,108,857 | -0.06(-2.53%) |
Jun 17, 2004 | 2.220 | 2.220 | 2.188 | 2.190 | 6,660,804 | -0.02(-1.07%) |
Jun 16, 2004 | 2.255 | 2.258 | 2.192 | 2.213 | 5,750,320 | -0.01(-0.62%) |
Jun 15, 2004 | 2.210 | 2.242 | 2.203 | 2.227 | 6,836,334 | +0.05(+2.29%) |
Jun 14, 2004 | 2.228 | 2.238 | 2.169 | 2.177 | 7,540,885 | -0.06(-2.79%) |
Jun 10, 2004 | 2.276 | 2.303 | 2.234 | 2.240 | 6,758,095 | -0.03(-1.16%) |
Jun 09, 2004 | 2.321 | 2.330 | 2.255 | 2.266 | 6,948,218 | -0.06(-2.39%) |
Jun 08, 2004 | 2.302 | 2.355 | 2.290 | 2.321 | 11,788,054 | +0.00(+0.06%) |
Jun 07, 2004 | 2.290 | 2.335 | 2.276 | 2.320 | 12,629,219 | +0.08(+3.66%) |
Jun 04, 2004 | 2.220 | 2.267 | 2.192 | 2.238 | 7,657,229 | +0.05(+2.48%) |
Jun 03, 2004 | 2.248 | 2.248 | 2.184 | 2.184 | 6,541,622 | -0.05(-2.36%) |
Jun 02, 2004 | 2.206 | 2.255 | 2.181 | 2.237 | 7,614,664 | +0.03(+1.45%) |
Jun 01, 2004 | 2.220 | 2.228 | 2.165 | 2.205 | 5,882,879 | +0.01(+0.44%) |
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%) |