Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.650 | 2.650 | 2.520 | 2.540 | 1,017,300 | -0.10(-3.79%) |
May 27, 2004 | 2.650 | 2.740 | 2.480 | 2.640 | 3,195,700 | +0.09(+3.53%) |
May 26, 2004 | 2.410 | 2.620 | 2.410 | 2.550 | 2,800,000 | +0.18(+7.59%) |
May 25, 2004 | 2.280 | 2.400 | 2.260 | 2.370 | 1,407,900 | +0.11(+4.87%) |
May 24, 2004 | 2.380 | 2.380 | 2.260 | 2.260 | 795,700 | -0.03(-1.31%) |
May 21, 2004 | 2.380 | 2.420 | 2.260 | 2.290 | 872,100 | -0.04(-1.72%) |
May 20, 2004 | 2.450 | 2.500 | 2.310 | 2.330 | 1,190,900 | +0.00(+0.00%) |
May 19, 2004 | 2.260 | 2.540 | 2.240 | 2.330 | 2,889,900 | +0.09(+4.02%) |
May 18, 2004 | 2.220 | 2.320 | 2.210 | 2.240 | 1,123,200 | +0.00(+0.00%) |
May 17, 2004 | 2.370 | 2.390 | 2.210 | 2.240 | 2,015,900 | -0.11(-4.68%) |
May 14, 2004 | 2.411 | 2.550 | 2.300 | 2.350 | 1,528,500 | -0.14(-5.62%) |
May 13, 2004 | 2.400 | 2.660 | 2.350 | 2.490 | 3,831,200 | -0.33(-11.70%) |
May 12, 2004 | 2.900 | 2.960 | 2.760 | 2.820 | 4,099,900 | +0.07(+2.55%) |
May 11, 2004 | 2.720 | 2.790 | 2.600 | 2.750 | 1,569,300 | +0.26(+10.44%) |
May 10, 2004 | 2.520 | 2.650 | 2.360 | 2.490 | 2,229,000 | -0.17(-6.39%) |
May 07, 2004 | 2.600 | 2.840 | 2.600 | 2.660 | 1,476,100 | -0.03(-1.12%) |
May 06, 2004 | 2.720 | 2.840 | 2.630 | 2.690 | 2,028,900 | -0.08(-2.89%) |
May 05, 2004 | 2.630 | 2.900 | 2.620 | 2.770 | 4,057,300 | +0.21(+8.20%) |
May 04, 2004 | 2.390 | 2.590 | 2.290 | 2.560 | 3,331,500 | +0.34(+15.32%) |
May 03, 2004 | 2.350 | 2.450 | 2.210 | 2.220 | 2,305,700 | -0.10(-4.23%) |
Apr 30, 2004 | 2.580 | 2.630 | 2.290 | 2.318 | 3,633,600 | -0.27(-10.50%) |
Apr 29, 2004 | 2.630 | 2.860 | 2.500 | 2.590 | 3,869,100 | -0.11(-4.07%) |
Apr 28, 2004 | 2.950 | 2.960 | 2.600 | 2.700 | 3,193,600 | -0.21(-7.22%) |
Apr 27, 2004 | 3.070 | 3.110 | 2.880 | 2.910 | 3,529,600 | -0.13(-4.28%) |
Apr 26, 2004 | 3.170 | 3.210 | 3.020 | 3.040 | 2,638,000 | -0.01(-0.33%) |
Apr 23, 2004 | 2.920 | 3.210 | 2.820 | 3.050 | 7,151,400 | +0.23(+8.16%) |
Apr 22, 2004 | 2.990 | 3.090 | 2.810 | 2.820 | 3,804,000 | -0.11(-3.75%) |
Apr 21, 2004 | 3.190 | 3.210 | 2.900 | 2.930 | 6,329,800 | -0.13(-4.25%) |
Apr 20, 2004 | 3.400 | 3.550 | 3.050 | 3.060 | 7,763,600 | -0.57(-15.70%) |
Apr 19, 2004 | 3.510 | 3.780 | 3.470 | 3.630 | 8,952,800 | +0.22(+6.45%) |
Apr 16, 2004 | 3.420 | 3.720 | 3.300 | 3.410 | 10,434,700 | +0.06(+1.79%) |
Apr 15, 2004 | 3.600 | 3.740 | 3.300 | 3.350 | 15,267,800 | -0.29(-7.97%) |
Apr 14, 2004 | 3.900 | 4.260 | 3.500 | 3.640 | 37,470,000 | -0.21(-5.45%) |
Apr 13, 2004 | 3.200 | 4.340 | 2.810 | 3.850 | 46,985,900 | +0.70(+22.22%) |
Apr 12, 2004 | 3.150 | 3.530 | 3.010 | 3.150 | 21,510,900 | +0.18(+6.06%) |
Apr 08, 2004 | 2.820 | 3.390 | 2.800 | 2.970 | 30,723,000 | +0.13(+4.58%) |
Apr 07, 2004 | 2.240 | 2.940 | 2.180 | 2.840 | 35,960,400 | +0.66(+30.28%) |
Apr 06, 2004 | 2.000 | 2.220 | 1.990 | 2.180 | 5,111,300 | +0.20(+10.10%) |
Apr 05, 2004 | 1.930 | 1.990 | 1.920 | 1.980 | 657,000 | +0.06(+3.13%) |
Apr 02, 2004 | 1.930 | 1.960 | 1.900 | 1.920 | 853,000 | +0.02(+1.05%) |
Apr 01, 2004 | 1.910 | 1.930 | 1.900 | 1.900 | 532,500 | -0.01(-0.52%) |
Mar 31, 2004 | 1.950 | 1.950 | 1.860 | 1.910 | 1,476,200 | -0.02(-1.04%) |
Mar 30, 2004 | 1.950 | 1.960 | 1.900 | 1.930 | 638,500 | -0.01(-0.52%) |
Mar 29, 2004 | 1.940 | 1.980 | 1.890 | 1.940 | 998,400 | +0.02(+1.04%) |
Mar 26, 2004 | 1.950 | 1.950 | 1.910 | 1.920 | 471,900 | -0.01(-0.52%) |
Mar 25, 2004 | 1.920 | 1.950 | 1.880 | 1.930 | 1,270,900 | +0.05(+2.66%) |
Mar 24, 2004 | 2.070 | 2.070 | 1.850 | 1.880 | 2,585,400 | -0.15(-7.39%) |
Mar 23, 2004 | 2.100 | 2.120 | 2.010 | 2.030 | 1,355,100 | -0.03(-1.46%) |
Mar 22, 2004 | 2.050 | 2.150 | 2.000 | 2.060 | 2,695,300 | +0.05(+2.49%) |
Mar 19, 2004 | 2.070 | 2.070 | 2.010 | 2.010 | 762,300 | -0.04(-1.95%) |
Mar 18, 2004 | 2.070 | 2.070 | 2.020 | 2.050 | 687,100 | -0.02(-0.97%) |
Mar 17, 2004 | 2.020 | 2.090 | 2.010 | 2.070 | 1,352,700 | +0.06(+2.99%) |
Mar 16, 2004 | 2.120 | 2.140 | 2.000 | 2.010 | 1,912,300 | -0.11(-5.19%) |
Mar 15, 2004 | 2.170 | 2.190 | 2.100 | 2.120 | 1,236,000 | -0.03(-1.40%) |
Mar 12, 2004 | 2.100 | 2.170 | 2.080 | 2.150 | 2,018,200 | +0.11(+5.39%) |
Mar 11, 2004 | 2.200 | 2.210 | 2.030 | 2.040 | 3,601,300 | -0.16(-7.27%) |
Mar 10, 2004 | 2.430 | 2.530 | 2.100 | 2.200 | 16,898,900 | +0.24(+12.24%) |
Mar 09, 2004 | 2.040 | 2.040 | 1.940 | 1.960 | 2,328,000 | -0.05(-2.49%) |
Mar 08, 2004 | 2.050 | 2.050 | 1.980 | 2.010 | 1,058,900 | +0.01(+0.50%) |
Mar 05, 2004 | 2.010 | 2.060 | 1.950 | 2.000 | 1,360,200 | -0.04(-2.06%) |
Mar 04, 2004 | 2.150 | 2.190 | 2.010 | 2.042 | 3,392,800 | -0.07(-3.22%) |
Mar 03, 2004 | 1.950 | 2.180 | 1.930 | 2.110 | 4,844,400 | +0.17(+8.76%) |
Mar 02, 2004 | 1.920 | 1.950 | 1.879 | 1.940 | 787,900 | +0.03(+1.57%) |