Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.927 | 3.938 | 3.891 | 3.911 | 1,953,103 | -0.01(-0.17%) |
May 27, 2004 | 3.912 | 3.991 | 3.901 | 3.918 | 2,046,335 | +0.02(+0.63%) |
May 26, 2004 | 3.842 | 3.903 | 3.818 | 3.894 | 3,481,895 | +0.05(+1.35%) |
May 25, 2004 | 3.709 | 3.857 | 3.689 | 3.842 | 3,775,364 | +0.14(+3.69%) |
May 24, 2004 | 3.681 | 3.761 | 3.681 | 3.705 | 3,071,357 | +0.01(+0.23%) |
May 21, 2004 | 3.701 | 3.756 | 3.674 | 3.696 | 1,578,056 | -0.00(-0.13%) |
May 20, 2004 | 3.723 | 3.723 | 3.667 | 3.701 | 3,854,823 | -0.02(-0.61%) |
May 19, 2004 | 3.719 | 3.815 | 3.695 | 3.724 | 3,811,385 | +0.03(+0.77%) |
May 18, 2004 | 3.639 | 3.700 | 3.624 | 3.695 | 2,803,315 | +1.88(+103.64%) |
May 17, 2004 | 1.852 | 1.852 | 1.812 | 1.815 | 2,124,205 | -0.05(-2.78%) |
May 14, 2004 | 1.862 | 1.889 | 1.841 | 1.867 | 2,458,992 | -0.00(-0.19%) |
May 13, 2004 | 1.872 | 1.880 | 1.857 | 1.870 | 2,597,781 | -0.01(-0.30%) |
May 12, 2004 | 1.875 | 1.878 | 1.826 | 1.876 | 2,046,865 | -0.00(-0.26%) |
May 11, 2004 | 1.850 | 1.901 | 1.850 | 1.881 | 3,112,676 | +0.04(+2.01%) |
May 10, 2004 | 1.824 | 1.856 | 1.810 | 1.844 | 4,069,363 | -0.04(-1.97%) |
May 07, 2004 | 1.907 | 1.914 | 1.878 | 1.881 | 4,016,390 | -0.04(-1.84%) |
May 06, 2004 | 1.956 | 1.956 | 1.904 | 1.916 | 4,760,127 | -0.05(-2.30%) |
May 05, 2004 | 1.963 | 1.975 | 1.951 | 1.961 | 2,133,740 | +0.00(+0.18%) |
May 04, 2004 | 1.949 | 1.972 | 1.938 | 1.957 | 2,116,789 | +0.00(+0.18%) |
May 03, 2004 | 1.928 | 1.954 | 1.921 | 1.954 | 2,650,754 | +0.02(+1.05%) |
Apr 30, 2004 | 1.955 | 1.968 | 1.930 | 1.934 | 2,344,571 | -0.02(-1.13%) |
Apr 29, 2004 | 2.021 | 2.027 | 1.946 | 1.956 | 3,106,319 | -0.07(-3.22%) |
Apr 28, 2004 | 2.058 | 2.060 | 2.006 | 2.021 | 2,133,740 | -0.03(-1.70%) |
Apr 27, 2004 | 2.067 | 2.080 | 2.048 | 2.056 | 3,411,442 | -0.00(-0.06%) |
Apr 26, 2004 | 2.110 | 2.127 | 2.053 | 2.057 | 2,299,015 | -0.05(-2.22%) |
Apr 23, 2004 | 2.112 | 2.115 | 2.072 | 2.104 | 1,909,136 | -0.01(-0.57%) |
Apr 22, 2004 | 2.032 | 2.123 | 2.032 | 2.116 | 2,776,829 | +0.04(+1.83%) |
Apr 21, 2004 | 2.045 | 2.087 | 2.039 | 2.078 | 4,530,225 | +0.03(+1.59%) |
Apr 20, 2004 | 2.041 | 2.078 | 2.041 | 2.045 | 3,015,206 | +0.00(+0.20%) |
Apr 19, 2004 | 2.011 | 2.044 | 2.010 | 2.041 | 3,867,007 | +0.04(+1.81%) |
Apr 16, 2004 | 1.985 | 2.009 | 1.969 | 2.005 | 1,819,082 | +0.03(+1.48%) |
Apr 15, 2004 | 1.985 | 1.999 | 1.962 | 1.976 | 2,930,449 | +0.02(+0.89%) |
Apr 14, 2004 | 1.990 | 1.990 | 1.956 | 1.958 | 3,524,803 | -0.03(-1.60%) |
Apr 13, 2004 | 2.046 | 2.047 | 1.982 | 1.990 | 3,091,486 | -0.05(-2.47%) |
Apr 12, 2004 | 2.012 | 2.053 | 2.012 | 2.040 | 2,578,711 | +0.03(+1.55%) |
Apr 08, 2004 | 2.040 | 2.040 | 2.000 | 2.009 | 2,376,355 | -0.02(-0.76%) |
Apr 07, 2004 | 2.067 | 2.070 | 2.025 | 2.025 | 2,863,704 | -0.04(-1.86%) |
Apr 06, 2004 | 2.030 | 2.066 | 2.023 | 2.063 | 2,654,991 | +0.03(+1.33%) |
Apr 05, 2004 | 2.014 | 2.036 | 2.013 | 2.036 | 1,626,261 | +0.03(+1.39%) |
Apr 02, 2004 | 2.018 | 2.018 | 1.997 | 2.008 | 2,715,380 | +0.01(+0.72%) |
Apr 01, 2004 | 1.999 | 2.027 | 1.986 | 1.994 | 2,546,927 | -0.01(-0.40%) |
Mar 31, 2004 | 1.992 | 2.006 | 1.983 | 2.002 | 1,279,820 | +0.01(+0.32%) |
Mar 30, 2004 | 1.982 | 1.998 | 1.979 | 1.995 | 1,563,754 | +0.02(+0.85%) |
Mar 29, 2004 | 1.972 | 1.999 | 1.972 | 1.979 | 1,865,698 | +0.02(+0.79%) |
Mar 26, 2004 | 1.929 | 1.979 | 1.928 | 1.963 | 3,766,359 | +0.05(+2.78%) |
Mar 25, 2004 | 1.888 | 1.916 | 1.880 | 1.910 | 5,693,506 | +0.03(+1.45%) |
Mar 24, 2004 | 1.902 | 1.916 | 1.883 | 1.883 | 3,133,865 | -0.04(-1.87%) |
Mar 23, 2004 | 1.937 | 1.944 | 1.907 | 1.918 | 3,209,086 | -0.02(-0.85%) |
Mar 22, 2004 | 1.979 | 1.979 | 1.919 | 1.935 | 6,138,476 | -0.06(-2.86%) |
Mar 19, 2004 | 2.052 | 2.052 | 1.992 | 1.992 | 4,485,728 | -0.04(-2.13%) |
Mar 18, 2004 | 2.062 | 2.062 | 2.021 | 2.035 | 2,146,453 | -0.03(-1.59%) |
Mar 17, 2004 | 2.031 | 2.072 | 2.031 | 2.068 | 2,161,286 | +0.04(+1.94%) |
Mar 16, 2004 | 2.020 | 2.040 | 2.019 | 2.029 | 1,925,028 | +0.01(+0.73%) |
Mar 15, 2004 | 2.049 | 2.049 | 2.008 | 2.014 | 2,853,109 | -0.03(-1.70%) |
Mar 12, 2004 | 2.039 | 2.058 | 2.038 | 2.049 | 1,613,548 | +0.02(+0.96%) |
Mar 11, 2004 | 2.030 | 2.045 | 2.026 | 2.029 | 2,255,577 | -0.00(-0.07%) |
Mar 10, 2004 | 2.074 | 2.082 | 2.027 | 2.031 | 3,536,457 | -0.03(-1.53%) |
Mar 09, 2004 | 2.105 | 2.111 | 2.059 | 2.062 | 2,555,403 | -0.04(-2.05%) |
Mar 08, 2004 | 2.141 | 2.141 | 2.105 | 2.106 | 1,149,507 | -0.04(-1.66%) |
Mar 05, 2004 | 2.108 | 2.149 | 2.097 | 2.141 | 1,967,406 | +0.03(+1.28%) |
Mar 04, 2004 | 2.130 | 2.136 | 2.103 | 2.114 | 2,747,164 | -0.02(-0.99%) |
Mar 03, 2004 | 2.149 | 2.154 | 2.114 | 2.135 | 1,647,451 | -0.01(-0.64%) |
Mar 02, 2004 | 2.180 | 2.183 | 2.147 | 2.149 | 1,869,936 | -0.03(-1.59%) |