Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.709 | 3.713 | 3.490 | 3.555 | 1,788,099 | -0.16(-4.24%) |
May 27, 2004 | 3.648 | 3.796 | 3.648 | 3.713 | 1,801,638 | +0.01(+0.28%) |
May 26, 2004 | 3.614 | 3.708 | 3.594 | 3.703 | 913,315 | +0.01(+0.31%) |
May 25, 2004 | 3.330 | 3.707 | 3.310 | 3.691 | 2,264,023 | +0.39(+11.87%) |
May 24, 2004 | 3.178 | 3.317 | 3.162 | 3.299 | 1,090,876 | +0.17(+5.31%) |
May 21, 2004 | 3.137 | 3.169 | 3.065 | 3.133 | 438,954 | +1.02(+48.40%) |
May 20, 2004 | 2.101 | 2.111 | 2.096 | 2.111 | 417,084 | +0.01(+0.49%) |
May 19, 2004 | 2.114 | 2.117 | 2.099 | 2.101 | 428,800 | -0.01(-0.62%) |
May 18, 2004 | 2.127 | 2.127 | 2.100 | 2.114 | 357,724 | -0.01(-0.27%) |
May 17, 2004 | 2.140 | 2.140 | 2.092 | 2.120 | 460,042 | -0.01(-0.48%) |
May 14, 2004 | 2.116 | 2.151 | 2.104 | 2.130 | 1,398,873 | +0.00(+0.13%) |
May 13, 2004 | 2.083 | 2.137 | 2.075 | 2.127 | 482,693 | +0.06(+2.89%) |
May 12, 2004 | 2.056 | 2.083 | 2.054 | 2.067 | 562,361 | -0.01(-0.36%) |
May 11, 2004 | 2.005 | 2.098 | 2.005 | 2.075 | 872,440 | +0.07(+3.32%) |
May 10, 2004 | 2.024 | 2.025 | 1.992 | 2.008 | 850,571 | -0.02(-0.87%) |
May 07, 2004 | 2.075 | 2.096 | 2.026 | 2.026 | 303,831 | -0.06(-2.89%) |
May 06, 2004 | 2.133 | 2.133 | 2.029 | 2.086 | 852,914 | -0.02(-0.95%) |
May 05, 2004 | 2.164 | 2.177 | 2.103 | 2.106 | 885,718 | -0.06(-2.71%) |
May 04, 2004 | 2.138 | 2.195 | 2.138 | 2.165 | 506,124 | +0.02(+0.77%) |
May 03, 2004 | 2.116 | 2.159 | 2.116 | 2.148 | 1,629,284 | +0.03(+1.34%) |
Apr 30, 2004 | 2.100 | 2.150 | 2.092 | 2.120 | 587,354 | +0.04(+1.75%) |
Apr 29, 2004 | 2.151 | 2.154 | 2.070 | 2.083 | 988,037 | -0.04(-1.80%) |
Apr 28, 2004 | 2.170 | 2.196 | 2.121 | 2.121 | 1,440,269 | -0.06(-2.79%) |
Apr 27, 2004 | 2.162 | 2.191 | 2.157 | 2.182 | 833,387 | +0.03(+1.46%) |
Apr 26, 2004 | 2.173 | 2.184 | 2.143 | 2.151 | 378,031 | -0.01(-0.34%) |
Apr 23, 2004 | 2.153 | 2.227 | 2.143 | 2.158 | 1,662,089 | +0.01(+0.37%) |
Apr 22, 2004 | 2.099 | 2.204 | 2.087 | 2.150 | 2,112,759 | +0.05(+2.55%) |
Apr 21, 2004 | 2.035 | 2.097 | 2.025 | 2.097 | 445,983 | +0.04(+2.08%) |
Apr 20, 2004 | 2.003 | 2.054 | 2.002 | 2.054 | 488,941 | +0.06(+3.17%) |
Apr 19, 2004 | 2.012 | 2.012 | 1.921 | 1.991 | 466,290 | -0.03(-1.63%) |
Apr 16, 2004 | 1.977 | 2.026 | 1.966 | 2.024 | 545,958 | +0.06(+3.10%) |
Apr 15, 2004 | 1.988 | 2.041 | 1.920 | 1.963 | 482,693 | -0.03(-1.29%) |
Apr 14, 2004 | 1.954 | 2.014 | 1.954 | 1.989 | 274,150 | +0.03(+1.51%) |
Apr 13, 2004 | 1.959 | 2.006 | 1.952 | 1.959 | 392,090 | -0.00(-0.09%) |
Apr 12, 2004 | 2.021 | 2.023 | 1.938 | 1.961 | 277,275 | -0.01(-0.72%) |
Apr 08, 2004 | 2.019 | 2.019 | 1.960 | 1.975 | 377,250 | +0.00(+0.09%) |
Apr 07, 2004 | 2.013 | 2.015 | 1.970 | 1.973 | 323,357 | -0.02(-0.80%) |
Apr 06, 2004 | 2.026 | 2.042 | 1.989 | 1.989 | 354,599 | -0.06(-2.89%) |
Apr 05, 2004 | 2.068 | 2.087 | 2.036 | 2.049 | 263,997 | -0.03(-1.56%) |
Apr 02, 2004 | 2.047 | 2.099 | 2.008 | 2.081 | 501,438 | +0.07(+3.39%) |
Apr 01, 2004 | 2.006 | 2.046 | 1.987 | 2.013 | 1,348,104 | +0.09(+4.65%) |
Mar 31, 2004 | 1.940 | 1.940 | 1.915 | 1.923 | 350,694 | -0.01(-0.65%) |
Mar 30, 2004 | 1.968 | 1.977 | 1.912 | 1.936 | 508,468 | -0.04(-1.90%) |
Mar 29, 2004 | 1.860 | 1.975 | 1.845 | 1.973 | 572,514 | +0.11(+5.70%) |
Mar 26, 2004 | 1.902 | 1.902 | 1.867 | 1.867 | 229,630 | -0.03(-1.83%) |
Mar 25, 2004 | 1.804 | 1.903 | 1.804 | 1.902 | 361,629 | +0.08(+4.50%) |
Mar 24, 2004 | 1.788 | 1.820 | 1.782 | 1.820 | 470,977 | +0.03(+1.52%) |
Mar 23, 2004 | 1.792 | 1.806 | 1.788 | 1.792 | 261,654 | -0.00(-0.16%) |
Mar 22, 2004 | 1.856 | 1.856 | 1.791 | 1.795 | 346,008 | -0.06(-3.22%) |
Mar 19, 2004 | 1.888 | 1.895 | 1.845 | 1.855 | 331,168 | -0.02(-0.91%) |
Mar 18, 2004 | 1.874 | 1.895 | 1.866 | 1.872 | 339,759 | -0.02(-0.90%) |
Mar 17, 2004 | 1.783 | 1.919 | 1.782 | 1.889 | 841,979 | +0.11(+6.00%) |
Mar 16, 2004 | 1.841 | 1.854 | 1.782 | 1.782 | 1,318,424 | -0.07(-3.87%) |
Mar 15, 2004 | 1.883 | 1.895 | 1.832 | 1.854 | 302,269 | -0.04(-1.87%) |
Mar 12, 2004 | 1.876 | 1.895 | 1.865 | 1.889 | 731,850 | +0.02(+1.07%) |
Mar 11, 2004 | 1.856 | 1.899 | 1.822 | 1.869 | 945,859 | +0.01(+0.58%) |
Mar 10, 2004 | 1.821 | 1.895 | 1.821 | 1.858 | 392,090 | +0.03(+1.43%) |
Mar 09, 2004 | 1.840 | 1.872 | 1.832 | 1.832 | 189,796 | -0.03(-1.53%) |
Mar 08, 2004 | 1.837 | 1.881 | 1.837 | 1.861 | 233,536 | -0.01(-0.43%) |
Mar 05, 2004 | 1.859 | 1.918 | 1.835 | 1.869 | 353,037 | +0.03(+1.58%) |
Mar 04, 2004 | 1.849 | 1.864 | 1.817 | 1.840 | 307,736 | -0.02(-1.22%) |
Mar 03, 2004 | 1.889 | 1.894 | 1.849 | 1.862 | 181,986 | -0.05(-2.53%) |
Mar 02, 2004 | 1.916 | 1.916 | 1.894 | 1.911 | 559,236 | +0.01(+0.30%) |