Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.912 | 1,952,837 | -0.01(-0.17%) |
May 27, 2004 | 3.913 | 3.991 | 3.902 | 3.919 | 2,046,056 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.819 | 3.894 | 3,481,421 | +0.05(+1.35%) |
May 25, 2004 | 3.710 | 3.857 | 3.689 | 3.842 | 3,774,850 | +0.14(+3.69%) |
May 24, 2004 | 3.682 | 3.762 | 3.682 | 3.705 | 3,070,938 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.697 | 1,577,841 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,298 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.816 | 3.696 | 3.724 | 3,810,866 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.701 | 3.624 | 3.696 | 2,802,933 | +1.88(+103.64%) |
May 17, 2004 | 1.853 | 1.853 | 1.813 | 1.815 | 2,123,916 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.890 | 1.841 | 1.867 | 2,458,657 | -0.00(-0.19%) |
May 13, 2004 | 1.873 | 1.881 | 1.857 | 1.870 | 2,597,427 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.879 | 1.827 | 1.876 | 2,046,586 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,252 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,068,808 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.879 | 1.881 | 4,015,843 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,759,478 | -0.05(-2.30%) |
May 05, 2004 | 1.964 | 1.975 | 1.952 | 1.961 | 2,133,449 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.973 | 1.939 | 1.958 | 2,116,500 | +0.00(+0.18%) |
May 03, 2004 | 1.928 | 1.954 | 1.921 | 1.954 | 2,650,393 | +0.02(+1.05%) |
Apr 30, 2004 | 1.955 | 1.968 | 1.931 | 1.934 | 2,344,252 | -0.02(-1.13%) |
Apr 29, 2004 | 2.021 | 2.027 | 1.947 | 1.956 | 3,105,896 | -0.07(-3.22%) |
Apr 28, 2004 | 2.058 | 2.060 | 2.006 | 2.021 | 2,133,449 | -0.03(-1.70%) |
Apr 27, 2004 | 2.067 | 2.080 | 2.049 | 2.056 | 3,410,977 | -0.00(-0.06%) |
Apr 26, 2004 | 2.110 | 2.128 | 2.054 | 2.057 | 2,298,702 | -0.05(-2.22%) |
Apr 23, 2004 | 2.113 | 2.115 | 2.072 | 2.104 | 1,908,876 | -0.01(-0.57%) |
Apr 22, 2004 | 2.032 | 2.123 | 2.032 | 2.116 | 2,776,450 | +0.04(+1.83%) |
Apr 21, 2004 | 2.046 | 2.087 | 2.039 | 2.078 | 4,529,608 | +0.03(+1.59%) |
Apr 20, 2004 | 2.041 | 2.078 | 2.041 | 2.045 | 3,014,795 | +0.00(+0.20%) |
Apr 19, 2004 | 2.011 | 2.044 | 2.011 | 2.041 | 3,866,480 | +0.04(+1.81%) |
Apr 16, 2004 | 1.985 | 2.009 | 1.969 | 2.005 | 1,818,834 | +0.03(+1.48%) |
Apr 15, 2004 | 1.985 | 1.999 | 1.962 | 1.976 | 2,930,050 | +0.02(+0.89%) |
Apr 14, 2004 | 1.990 | 1.990 | 1.957 | 1.958 | 3,524,323 | -0.03(-1.60%) |
Apr 13, 2004 | 2.047 | 2.047 | 1.982 | 1.990 | 3,091,065 | -0.05(-2.48%) |
Apr 12, 2004 | 2.012 | 2.053 | 2.012 | 2.041 | 2,578,359 | +0.03(+1.55%) |
Apr 08, 2004 | 2.040 | 2.040 | 2.000 | 2.010 | 2,376,031 | -0.02(-0.76%) |
Apr 07, 2004 | 2.067 | 2.070 | 2.025 | 2.025 | 2,863,314 | -0.04(-1.86%) |
Apr 06, 2004 | 2.030 | 2.067 | 2.024 | 2.063 | 2,654,630 | +0.03(+1.33%) |
Apr 05, 2004 | 2.014 | 2.036 | 2.014 | 2.036 | 1,626,040 | +0.03(+1.39%) |
Apr 02, 2004 | 2.018 | 2.018 | 1.998 | 2.008 | 2,715,010 | +0.01(+0.72%) |
Apr 01, 2004 | 1.999 | 2.027 | 1.986 | 1.994 | 2,546,580 | -0.01(-0.40%) |
Mar 31, 2004 | 1.992 | 2.006 | 1.984 | 2.002 | 1,279,646 | +0.01(+0.32%) |
Mar 30, 2004 | 1.982 | 1.998 | 1.979 | 1.996 | 1,563,541 | +0.02(+0.85%) |
Mar 29, 2004 | 1.972 | 1.999 | 1.972 | 1.979 | 1,865,444 | +0.02(+0.79%) |
Mar 26, 2004 | 1.929 | 1.980 | 1.928 | 1.963 | 3,765,846 | +0.05(+2.78%) |
Mar 25, 2004 | 1.889 | 1.917 | 1.880 | 1.910 | 5,692,730 | +0.03(+1.45%) |
Mar 24, 2004 | 1.902 | 1.916 | 1.883 | 1.883 | 3,133,438 | -0.04(-1.87%) |
Mar 23, 2004 | 1.938 | 1.944 | 1.907 | 1.919 | 3,208,649 | -0.02(-0.85%) |
Mar 22, 2004 | 1.979 | 1.979 | 1.919 | 1.935 | 6,137,640 | -0.06(-2.86%) |
Mar 19, 2004 | 2.052 | 2.052 | 1.992 | 1.992 | 4,485,117 | -0.04(-2.13%) |
Mar 18, 2004 | 2.062 | 2.062 | 2.021 | 2.036 | 2,146,161 | -0.03(-1.59%) |
Mar 17, 2004 | 2.031 | 2.072 | 2.031 | 2.068 | 2,160,991 | +0.04(+1.94%) |
Mar 16, 2004 | 2.020 | 2.040 | 2.019 | 2.029 | 1,924,765 | +0.01(+0.73%) |
Mar 15, 2004 | 2.049 | 2.049 | 2.008 | 2.014 | 2,852,721 | -0.03(-1.70%) |
Mar 12, 2004 | 2.039 | 2.058 | 2.038 | 2.049 | 1,613,328 | +0.02(+0.97%) |
Mar 11, 2004 | 2.030 | 2.045 | 2.026 | 2.030 | 2,255,270 | -0.00(-0.07%) |
Mar 10, 2004 | 2.074 | 2.083 | 2.027 | 2.031 | 3,535,975 | -0.03(-1.53%) |
Mar 09, 2004 | 2.106 | 2.111 | 2.060 | 2.063 | 2,555,055 | -0.04(-2.05%) |
Mar 08, 2004 | 2.141 | 2.141 | 2.105 | 2.106 | 1,149,351 | -0.04(-1.66%) |
Mar 05, 2004 | 2.108 | 2.150 | 2.097 | 2.141 | 1,967,138 | +0.03(+1.28%) |
Mar 04, 2004 | 2.130 | 2.136 | 2.103 | 2.114 | 2,746,790 | -0.02(-0.99%) |
Mar 03, 2004 | 2.149 | 2.154 | 2.114 | 2.136 | 1,647,226 | -0.01(-0.64%) |
Mar 02, 2004 | 2.181 | 2.183 | 2.147 | 2.149 | 1,869,681 | -0.03(-1.59%) |