Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.942 | 2.041 | 1.940 | 2.024 | 4,600,299 | -0.04(-1.76%) |
May 27, 2004 | 2.076 | 2.120 | 2.021 | 2.060 | 4,666,436 | +0.00(+0.15%) |
May 26, 2004 | 2.013 | 2.102 | 2.013 | 2.057 | 7,635,581 | +0.00(+0.23%) |
May 25, 2004 | 2.029 | 2.052 | 1.999 | 2.052 | 4,440,046 | +0.01(+0.46%) |
May 24, 2004 | 2.052 | 2.087 | 2.021 | 2.043 | 2,730,672 | +0.04(+2.04%) |
May 21, 2004 | 1.942 | 2.043 | 1.942 | 2.002 | 4,498,551 | +0.03(+1.60%) |
May 20, 2004 | 2.041 | 2.051 | 1.969 | 1.970 | 3,797,123 | -0.07(-3.47%) |
May 19, 2004 | 2.084 | 2.107 | 2.033 | 2.041 | 12,854,639 | +0.05(+2.61%) |
May 18, 2004 | 2.013 | 2.060 | 1.926 | 1.989 | 19,306,124 | +0.17(+9.33%) |
May 17, 2004 | 1.857 | 1.879 | 1.708 | 1.819 | 19,785,612 | -0.17(-8.54%) |
May 14, 2004 | 2.112 | 2.113 | 1.966 | 1.989 | 12,436,834 | -0.23(-10.28%) |
May 13, 2004 | 2.225 | 2.264 | 2.217 | 2.217 | 3,128,763 | +0.01(+0.50%) |
May 12, 2004 | 2.271 | 2.279 | 2.172 | 2.206 | 3,277,570 | -0.03(-1.54%) |
May 11, 2004 | 2.178 | 2.297 | 2.164 | 2.241 | 4,170,412 | +0.02(+0.71%) |
May 10, 2004 | 2.437 | 2.437 | 2.117 | 2.225 | 10,147,495 | -0.26(-10.33%) |
May 07, 2004 | 2.532 | 2.540 | 2.477 | 2.481 | 4,209,840 | -0.04(-1.68%) |
May 06, 2004 | 2.606 | 2.607 | 2.513 | 2.524 | 1,877,258 | -0.08(-3.14%) |
May 05, 2004 | 2.571 | 2.706 | 2.563 | 2.606 | 3,204,438 | +0.03(+1.10%) |
May 04, 2004 | 2.642 | 2.642 | 2.533 | 2.577 | 3,577,728 | -0.06(-2.44%) |
May 03, 2004 | 2.453 | 2.642 | 2.437 | 2.642 | 2,407,621 | +0.20(+8.39%) |
Apr 30, 2004 | 2.475 | 2.513 | 2.398 | 2.437 | 2,696,968 | -0.04(-1.59%) |
Apr 29, 2004 | 2.508 | 2.524 | 2.442 | 2.477 | 2,544,346 | -0.04(-1.62%) |
Apr 28, 2004 | 2.563 | 2.563 | 2.511 | 2.518 | 2,282,979 | -0.02(-0.74%) |
Apr 27, 2004 | 2.588 | 2.595 | 2.525 | 2.536 | 2,787,270 | -0.06(-2.36%) |
Apr 26, 2004 | 2.728 | 2.736 | 2.591 | 2.598 | 3,582,815 | -0.11(-4.23%) |
Apr 23, 2004 | 2.675 | 2.719 | 2.675 | 2.713 | 3,978,998 | +0.09(+3.42%) |
Apr 22, 2004 | 2.521 | 2.623 | 2.518 | 2.623 | 2,786,634 | +0.10(+4.05%) |
Apr 21, 2004 | 2.577 | 2.588 | 2.500 | 2.521 | 2,894,742 | -0.06(-2.20%) |
Apr 20, 2004 | 2.595 | 2.626 | 2.563 | 2.577 | 3,788,856 | +0.02(+0.61%) |
Apr 19, 2004 | 2.547 | 2.580 | 2.524 | 2.562 | 2,396,810 | +0.03(+1.18%) |
Apr 16, 2004 | 2.448 | 2.547 | 2.448 | 2.532 | 887,118 | +0.07(+2.88%) |
Apr 15, 2004 | 2.477 | 2.477 | 2.439 | 2.461 | 1,089,343 | -0.05(-2.07%) |
Apr 14, 2004 | 2.492 | 2.532 | 2.458 | 2.513 | 1,764,062 | -0.01(-0.44%) |
Apr 13, 2004 | 2.618 | 2.626 | 2.500 | 2.524 | 2,472,486 | -0.05(-1.89%) |
Apr 12, 2004 | 2.521 | 2.588 | 2.519 | 2.573 | 2,806,348 | +0.05(+2.06%) |
Apr 08, 2004 | 2.494 | 2.536 | 2.483 | 2.521 | 3,510,319 | +0.04(+1.65%) |
Apr 07, 2004 | 2.532 | 2.557 | 2.480 | 2.480 | 2,109,371 | -0.04(-1.44%) |
Apr 06, 2004 | 2.560 | 2.576 | 2.492 | 2.516 | 2,906,188 | -0.07(-2.74%) |
Apr 05, 2004 | 2.654 | 2.654 | 2.549 | 2.587 | 3,154,836 | +0.00(+0.06%) |
Apr 02, 2004 | 2.603 | 2.604 | 2.547 | 2.585 | 3,323,357 | +0.05(+2.05%) |
Apr 01, 2004 | 2.532 | 2.562 | 2.516 | 2.533 | 3,461,989 | +0.03(+1.00%) |
Mar 31, 2004 | 2.420 | 2.524 | 2.415 | 2.508 | 3,617,791 | +0.11(+4.52%) |
Mar 30, 2004 | 2.327 | 2.406 | 2.321 | 2.400 | 3,772,958 | +0.06(+2.55%) |
Mar 29, 2004 | 2.280 | 2.357 | 2.280 | 2.340 | 4,403,798 | +0.11(+5.16%) |
Mar 26, 2004 | 2.231 | 2.241 | 2.202 | 2.225 | 2,496,015 | +0.06(+2.54%) |
Mar 25, 2004 | 2.129 | 2.178 | 2.129 | 2.170 | 2,864,217 | +0.04(+1.92%) |
Mar 24, 2004 | 2.154 | 2.197 | 2.129 | 2.129 | 2,171,692 | -0.01(-0.59%) |
Mar 23, 2004 | 2.154 | 2.202 | 2.140 | 2.142 | 2,453,408 | +0.02(+0.89%) |
Mar 22, 2004 | 2.170 | 2.172 | 2.099 | 2.123 | 2,053,409 | -0.06(-2.53%) |
Mar 19, 2004 | 2.202 | 2.241 | 2.178 | 2.178 | 1,380,598 | -0.04(-1.77%) |
Mar 18, 2004 | 2.263 | 2.263 | 2.211 | 2.217 | 2,016,526 | -0.08(-3.42%) |
Mar 17, 2004 | 2.228 | 2.312 | 2.205 | 2.296 | 1,903,331 | +0.10(+4.66%) |
Mar 16, 2004 | 2.186 | 2.244 | 2.183 | 2.194 | 1,863,903 | +0.02(+0.72%) |
Mar 15, 2004 | 2.170 | 2.217 | 2.153 | 2.178 | 2,835,600 | -0.08(-3.69%) |
Mar 12, 2004 | 2.233 | 2.274 | 2.209 | 2.261 | 2,529,083 | +0.08(+3.68%) |
Mar 11, 2004 | 2.225 | 2.263 | 2.124 | 2.181 | 4,473,750 | -0.10(-4.41%) |
Mar 10, 2004 | 2.329 | 2.343 | 2.255 | 2.282 | 3,168,826 | -0.07(-3.01%) |
Mar 09, 2004 | 2.368 | 2.373 | 2.326 | 2.352 | 3,278,842 | -0.02(-0.73%) |
Mar 08, 2004 | 2.390 | 2.414 | 2.363 | 2.370 | 3,362,148 | +0.01(+0.27%) |
Mar 05, 2004 | 2.371 | 2.387 | 2.348 | 2.363 | 1,739,897 | +0.00(+0.20%) |
Mar 04, 2004 | 2.354 | 2.371 | 2.352 | 2.359 | 4,019,697 | +0.01(+0.54%) |
Mar 03, 2004 | 2.363 | 2.370 | 2.343 | 2.346 | 2,280,436 | +0.00(+0.00%) |
Mar 02, 2004 | 2.359 | 2.389 | 2.345 | 2.346 | 2,712,866 | -0.04(-1.71%) |