Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.266 | 2.290 | 2.240 | 2.266 | 1,556,644 | -0.01(-0.58%) |
May 27, 2004 | 2.279 | 2.293 | 2.256 | 2.279 | 2,661,433 | +0.02(+0.94%) |
May 26, 2004 | 2.296 | 2.302 | 2.249 | 2.258 | 2,500,459 | -0.03(-1.51%) |
May 25, 2004 | 2.199 | 2.298 | 2.186 | 2.293 | 4,344,597 | +0.08(+3.60%) |
May 24, 2004 | 2.198 | 2.240 | 2.185 | 2.213 | 5,976,363 | +0.02(+0.81%) |
May 21, 2004 | 2.257 | 2.262 | 2.177 | 2.195 | 3,427,329 | -0.05(-2.02%) |
May 20, 2004 | 2.094 | 2.249 | 2.061 | 2.241 | 10,808,401 | +0.14(+6.75%) |
May 19, 2004 | 2.063 | 2.130 | 2.052 | 2.099 | 6,921,873 | +0.05(+2.46%) |
May 18, 2004 | 1.841 | 2.048 | 1.841 | 2.048 | 6,638,333 | +0.20(+10.56%) |
May 17, 2004 | 1.880 | 1.903 | 1.839 | 1.853 | 4,139,568 | -0.06(-3.33%) |
May 14, 2004 | 1.925 | 1.951 | 1.889 | 1.917 | 1,936,768 | -0.03(-1.46%) |
May 13, 2004 | 1.951 | 1.954 | 1.921 | 1.945 | 2,591,395 | +0.00(+0.05%) |
May 12, 2004 | 1.963 | 1.963 | 1.896 | 1.944 | 3,952,612 | -0.03(-1.35%) |
May 11, 2004 | 1.966 | 2.009 | 1.940 | 1.971 | 1,900,620 | +0.03(+1.64%) |
May 10, 2004 | 1.950 | 1.977 | 1.913 | 1.939 | 6,559,258 | -0.05(-2.28%) |
May 07, 2004 | 2.031 | 2.102 | 1.979 | 1.984 | 5,988,789 | -0.12(-5.60%) |
May 06, 2004 | 2.120 | 2.132 | 2.057 | 2.102 | 2,712,832 | -0.04(-1.94%) |
May 05, 2004 | 2.174 | 2.184 | 2.113 | 2.143 | 2,310,679 | -0.01(-0.41%) |
May 04, 2004 | 2.066 | 2.191 | 2.066 | 2.152 | 4,601,026 | +0.06(+3.10%) |
May 03, 2004 | 2.146 | 2.146 | 1.970 | 2.087 | 9,823,919 | -0.04(-2.04%) |
Apr 30, 2004 | 2.129 | 2.179 | 2.125 | 2.131 | 1,805,165 | -0.01(-0.58%) |
Apr 29, 2004 | 2.173 | 2.243 | 2.131 | 2.143 | 4,541,155 | -0.05(-2.46%) |
Apr 28, 2004 | 2.317 | 2.322 | 2.175 | 2.197 | 4,991,317 | -0.09(-3.76%) |
Apr 27, 2004 | 2.319 | 2.346 | 2.262 | 2.283 | 2,467,135 | -0.03(-1.11%) |
Apr 26, 2004 | 2.316 | 2.337 | 2.287 | 2.309 | 1,377,596 | +0.01(+0.38%) |
Apr 23, 2004 | 2.381 | 2.381 | 2.287 | 2.300 | 2,288,651 | -0.08(-3.42%) |
Apr 22, 2004 | 2.337 | 2.389 | 2.333 | 2.381 | 2,352,476 | +0.07(+3.03%) |
Apr 21, 2004 | 2.353 | 2.355 | 2.280 | 2.311 | 3,769,045 | -0.05(-2.21%) |
Apr 20, 2004 | 2.431 | 2.459 | 2.359 | 2.364 | 2,297,689 | -0.05(-2.20%) |
Apr 19, 2004 | 2.443 | 2.457 | 2.391 | 2.417 | 1,538,005 | -0.02(-0.65%) |
Apr 16, 2004 | 2.422 | 2.473 | 2.398 | 2.433 | 3,296,291 | +0.01(+0.51%) |
Apr 15, 2004 | 2.465 | 2.518 | 2.324 | 2.420 | 13,276,666 | +0.01(+0.51%) |
Apr 14, 2004 | 2.416 | 2.457 | 2.367 | 2.408 | 8,615,769 | -0.02(-0.73%) |
Apr 13, 2004 | 2.488 | 2.491 | 2.398 | 2.426 | 2,064,983 | -0.04(-1.72%) |
Apr 12, 2004 | 2.445 | 2.487 | 2.426 | 2.468 | 2,714,526 | +0.05(+2.24%) |
Apr 08, 2004 | 2.461 | 2.467 | 2.404 | 2.414 | 2,746,156 | +0.00(+0.15%) |
Apr 07, 2004 | 2.500 | 2.501 | 2.382 | 2.410 | 4,746,750 | -0.05(-2.05%) |
Apr 06, 2004 | 2.302 | 2.496 | 2.289 | 2.461 | 9,043,338 | +0.15(+6.31%) |
Apr 05, 2004 | 2.240 | 2.337 | 2.238 | 2.315 | 3,369,153 | +0.08(+3.56%) |
Apr 02, 2004 | 2.209 | 2.262 | 2.191 | 2.235 | 3,208,179 | +0.05(+2.48%) |
Apr 01, 2004 | 2.179 | 2.212 | 2.145 | 2.181 | 3,429,024 | -0.01(-0.57%) |
Mar 31, 2004 | 2.242 | 2.257 | 2.182 | 2.194 | 2,092,659 | -0.04(-1.98%) |
Mar 30, 2004 | 2.212 | 2.281 | 2.210 | 2.238 | 1,972,352 | +0.01(+0.64%) |
Mar 29, 2004 | 2.209 | 2.231 | 2.195 | 2.224 | 2,052,557 | +0.02(+1.09%) |
Mar 26, 2004 | 2.152 | 2.209 | 2.107 | 2.200 | 2,440,588 | +0.05(+2.22%) |
Mar 25, 2004 | 2.106 | 2.156 | 2.089 | 2.152 | 3,295,726 | +0.06(+2.88%) |
Mar 24, 2004 | 2.115 | 2.135 | 2.063 | 2.092 | 8,425,989 | -0.02(-0.96%) |
Mar 23, 2004 | 2.254 | 2.277 | 2.112 | 2.112 | 7,032,012 | -0.01(-0.58%) |
Mar 22, 2004 | 2.196 | 2.213 | 2.119 | 2.125 | 1,917,000 | -0.07(-3.15%) |
Mar 19, 2004 | 2.157 | 2.224 | 2.130 | 2.194 | 5,393,469 | +0.13(+6.35%) |
Mar 18, 2004 | 2.050 | 2.080 | 2.025 | 2.063 | 1,792,174 | -0.01(-0.34%) |
Mar 17, 2004 | 1.994 | 2.079 | 1.994 | 2.070 | 1,746,424 | +0.06(+2.77%) |
Mar 16, 2004 | 2.042 | 2.052 | 1.996 | 2.014 | 2,660,303 | -0.02(-0.96%) |
Mar 15, 2004 | 2.092 | 2.115 | 2.027 | 2.033 | 2,030,529 | -0.05(-2.17%) |
Mar 12, 2004 | 2.039 | 2.079 | 2.002 | 2.079 | 1,695,025 | +0.08(+3.76%) |
Mar 11, 2004 | 2.040 | 2.071 | 1.956 | 2.003 | 3,091,826 | -0.04(-1.99%) |
Mar 10, 2004 | 2.088 | 2.125 | 2.043 | 2.044 | 6,582,980 | -0.04(-2.04%) |
Mar 09, 2004 | 2.146 | 2.146 | 2.077 | 2.087 | 1,970,093 | -0.04(-1.79%) |
Mar 08, 2004 | 2.125 | 2.166 | 2.117 | 2.125 | 4,764,824 | -0.03(-1.28%) |
Mar 05, 2004 | 2.212 | 2.212 | 2.140 | 2.152 | 2,163,261 | -0.06(-2.64%) |
Mar 04, 2004 | 2.166 | 2.210 | 2.155 | 2.210 | 2,176,817 | +0.03(+1.50%) |
Mar 03, 2004 | 2.209 | 2.235 | 2.141 | 2.178 | 2,637,710 | -0.04(-1.80%) |
Mar 02, 2004 | 2.248 | 2.290 | 2.218 | 2.218 | 4,340,644 | -0.02(-0.99%) |