Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.904 | 2.928 | 2.873 | 2.891 | 7,993,733 | -0.01(-0.45%) |
May 27, 2004 | 2.976 | 2.996 | 2.895 | 2.904 | 10,348,430 | -0.06(-2.07%) |
May 26, 2004 | 3.033 | 3.046 | 2.965 | 2.965 | 5,826,699 | -0.07(-2.24%) |
May 25, 2004 | 2.974 | 3.040 | 2.963 | 3.033 | 8,498,735 | +0.08(+2.59%) |
May 24, 2004 | 2.924 | 2.979 | 2.924 | 2.957 | 7,046,284 | +0.05(+1.73%) |
May 21, 2004 | 2.933 | 2.946 | 2.900 | 2.906 | 7,805,156 | -0.02(-0.60%) |
May 20, 2004 | 2.891 | 2.935 | 2.889 | 2.924 | 12,909,055 | +0.03(+1.14%) |
May 19, 2004 | 2.935 | 2.961 | 2.873 | 2.891 | 7,564,984 | -0.03(-1.12%) |
May 18, 2004 | 2.974 | 2.981 | 2.902 | 2.924 | 8,579,097 | -0.05(-1.69%) |
May 17, 2004 | 2.946 | 2.998 | 2.924 | 2.974 | 9,161,722 | +0.01(+0.44%) |
May 14, 2004 | 2.891 | 2.979 | 2.889 | 2.961 | 10,561,664 | +0.07(+2.50%) |
May 13, 2004 | 2.911 | 2.919 | 2.871 | 2.889 | 11,077,624 | -0.02(-0.75%) |
May 12, 2004 | 2.906 | 2.974 | 2.871 | 2.911 | 13,186,669 | +0.03(+0.91%) |
May 11, 2004 | 2.823 | 2.939 | 2.821 | 2.884 | 13,471,589 | +0.06(+2.17%) |
May 10, 2004 | 2.957 | 2.957 | 2.777 | 2.823 | 19,874,520 | -0.15(-5.15%) |
May 07, 2004 | 3.020 | 3.031 | 2.933 | 2.976 | 6,614,795 | -0.05(-1.52%) |
May 06, 2004 | 3.066 | 3.066 | 3.000 | 3.022 | 8,576,814 | -0.04(-1.36%) |
May 05, 2004 | 3.068 | 3.090 | 3.000 | 3.064 | 10,761,655 | -0.02(-0.50%) |
May 04, 2004 | 3.088 | 3.132 | 3.055 | 3.079 | 10,713,712 | +0.00(+0.00%) |
May 03, 2004 | 3.033 | 3.092 | 3.016 | 3.079 | 9,742,976 | +0.07(+2.25%) |
Apr 30, 2004 | 3.020 | 3.057 | 3.003 | 3.011 | 7,149,932 | -0.00(-0.15%) |
Apr 29, 2004 | 3.110 | 3.110 | 2.946 | 3.016 | 12,302,231 | -0.09(-3.03%) |
Apr 28, 2004 | 3.154 | 3.160 | 3.084 | 3.110 | 11,647,464 | -0.03(-0.98%) |
Apr 27, 2004 | 3.044 | 3.143 | 3.044 | 3.141 | 18,612,016 | +0.10(+3.17%) |
Apr 26, 2004 | 3.086 | 3.114 | 3.025 | 3.044 | 7,904,696 | -0.04(-1.35%) |
Apr 23, 2004 | 3.088 | 3.092 | 3.055 | 3.086 | 5,429,912 | -0.01(-0.35%) |
Apr 22, 2004 | 3.038 | 3.097 | 3.025 | 3.097 | 6,625,297 | +0.06(+2.09%) |
Apr 21, 2004 | 3.035 | 3.044 | 2.957 | 3.033 | 8,067,246 | -0.01(-0.36%) |
Apr 20, 2004 | 3.099 | 3.106 | 3.033 | 3.044 | 10,237,476 | -0.04(-1.42%) |
Apr 19, 2004 | 3.095 | 3.121 | 3.022 | 3.088 | 12,856,546 | +0.02(+0.71%) |
Apr 16, 2004 | 3.011 | 3.099 | 3.007 | 3.066 | 17,386,952 | +0.06(+1.89%) |
Apr 15, 2004 | 2.965 | 3.020 | 2.963 | 3.009 | 10,847,040 | +0.09(+3.08%) |
Apr 14, 2004 | 2.979 | 2.983 | 2.902 | 2.919 | 13,088,043 | -0.07(-2.27%) |
Apr 13, 2004 | 3.066 | 3.077 | 2.970 | 2.987 | 11,226,933 | -0.07(-2.22%) |
Apr 12, 2004 | 3.029 | 3.086 | 2.998 | 3.055 | 15,995,686 | +0.05(+1.60%) |
Apr 08, 2004 | 2.976 | 3.011 | 2.974 | 3.007 | 13,351,959 | +0.06(+1.93%) |
Apr 07, 2004 | 2.935 | 2.957 | 2.908 | 2.950 | 8,878,172 | +0.02(+0.52%) |
Apr 06, 2004 | 2.948 | 2.952 | 2.922 | 2.935 | 7,184,178 | -0.01(-0.45%) |
Apr 05, 2004 | 2.939 | 2.979 | 2.922 | 2.948 | 9,312,400 | +0.01(+0.30%) |
Apr 02, 2004 | 2.924 | 2.946 | 2.904 | 2.939 | 7,839,402 | +0.02(+0.52%) |
Apr 01, 2004 | 2.935 | 2.946 | 2.906 | 2.924 | 19,691,424 | -0.01(-0.37%) |
Mar 31, 2004 | 2.873 | 2.941 | 2.871 | 2.935 | 20,716,494 | +0.08(+2.92%) |
Mar 30, 2004 | 2.790 | 2.858 | 2.790 | 2.852 | 25,252,380 | +0.07(+2.68%) |
Mar 29, 2004 | 2.784 | 2.808 | 2.775 | 2.777 | 12,005,440 | +0.01(+0.24%) |
Mar 26, 2004 | 2.724 | 2.773 | 2.711 | 2.770 | 22,717,326 | +0.05(+1.69%) |
Mar 25, 2004 | 2.694 | 2.735 | 2.692 | 2.724 | 26,803,914 | +0.07(+2.72%) |
Mar 24, 2004 | 2.700 | 2.707 | 2.639 | 2.652 | 35,088,048 | -0.09(-3.35%) |
Mar 23, 2004 | 2.788 | 2.795 | 2.720 | 2.744 | 8,402,392 | -0.04(-1.34%) |
Mar 22, 2004 | 2.806 | 2.819 | 2.766 | 2.781 | 5,627,621 | -0.04(-1.24%) |
Mar 19, 2004 | 2.876 | 2.880 | 2.812 | 2.816 | 5,553,195 | -0.05(-1.91%) |
Mar 18, 2004 | 2.873 | 2.891 | 2.845 | 2.871 | 7,821,137 | -0.01(-0.23%) |
Mar 17, 2004 | 2.786 | 2.880 | 2.784 | 2.878 | 9,012,413 | +0.09(+3.22%) |
Mar 16, 2004 | 2.838 | 2.847 | 2.766 | 2.788 | 6,575,984 | -0.04(-1.32%) |
Mar 15, 2004 | 2.845 | 2.882 | 2.821 | 2.825 | 7,027,106 | -0.01(-0.39%) |
Mar 12, 2004 | 2.777 | 2.836 | 2.775 | 2.836 | 8,232,079 | +0.07(+2.37%) |
Mar 11, 2004 | 2.762 | 2.803 | 2.751 | 2.770 | 7,393,758 | -0.01(-0.32%) |
Mar 10, 2004 | 2.876 | 2.878 | 2.777 | 2.779 | 15,293,431 | -0.10(-3.50%) |
Mar 09, 2004 | 2.891 | 2.900 | 2.854 | 2.880 | 11,666,184 | +0.03(+1.15%) |
Mar 08, 2004 | 2.930 | 2.952 | 2.838 | 2.847 | 14,340,503 | -0.11(-3.56%) |
Mar 05, 2004 | 2.895 | 2.957 | 2.895 | 2.952 | 8,937,073 | +0.05(+1.74%) |
Mar 04, 2004 | 2.908 | 2.915 | 2.854 | 2.902 | 6,029,431 | -0.01(-0.38%) |
Mar 03, 2004 | 2.943 | 2.946 | 2.869 | 2.913 | 7,854,469 | -0.02(-0.60%) |
Mar 02, 2004 | 2.943 | 2.972 | 2.913 | 2.930 | 22,562,994 | +0.05(+1.83%) |