Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.791 | 2.791 | 2.733 | 2.753 | 9,835,178 | -0.05(-1.72%) |
May 27, 2004 | 2.724 | 2.811 | 2.690 | 2.801 | 10,625,029 | +0.10(+3.72%) |
May 26, 2004 | 2.709 | 2.723 | 2.693 | 2.701 | 6,839,003 | -0.02(-0.80%) |
May 25, 2004 | 2.658 | 2.723 | 2.640 | 2.723 | 9,922,474 | +0.06(+2.42%) |
May 24, 2004 | 2.676 | 2.716 | 2.648 | 2.658 | 9,850,724 | +0.05(+1.97%) |
May 21, 2004 | 2.603 | 2.636 | 2.592 | 2.607 | 6,704,471 | +0.06(+2.43%) |
May 20, 2004 | 2.548 | 2.584 | 2.517 | 2.545 | 5,280,227 | -0.00(-0.13%) |
May 19, 2004 | 2.561 | 2.615 | 2.545 | 2.548 | 14,085,788 | +0.00(+0.00%) |
May 18, 2004 | 2.394 | 2.598 | 2.379 | 2.548 | 15,857,423 | +0.15(+6.46%) |
May 17, 2004 | 2.413 | 2.469 | 2.357 | 2.394 | 5,934,351 | -0.03(-1.09%) |
May 14, 2004 | 2.462 | 2.474 | 2.412 | 2.420 | 6,485,633 | -0.04(-1.72%) |
May 13, 2004 | 2.479 | 2.480 | 2.427 | 2.462 | 6,596,846 | -0.02(-0.71%) |
May 12, 2004 | 2.454 | 2.489 | 2.387 | 2.480 | 7,818,993 | +0.01(+0.27%) |
May 11, 2004 | 2.450 | 2.492 | 2.450 | 2.473 | 5,140,314 | +0.03(+1.37%) |
May 10, 2004 | 2.408 | 2.461 | 2.371 | 2.440 | 11,206,805 | +0.03(+1.06%) |
May 07, 2004 | 2.517 | 2.528 | 2.413 | 2.414 | 8,371,471 | -0.12(-4.67%) |
May 06, 2004 | 2.578 | 2.578 | 2.507 | 2.533 | 7,184,600 | -0.05(-1.99%) |
May 05, 2004 | 2.557 | 2.586 | 2.548 | 2.584 | 7,383,708 | +0.03(+1.06%) |
May 04, 2004 | 2.496 | 2.578 | 2.496 | 2.557 | 10,372,707 | +0.08(+3.10%) |
May 03, 2004 | 2.486 | 2.509 | 2.425 | 2.480 | 13,724,046 | -0.00(-0.15%) |
Apr 30, 2004 | 2.523 | 2.551 | 2.480 | 2.484 | 9,544,589 | -0.02(-0.78%) |
Apr 29, 2004 | 2.571 | 2.590 | 2.475 | 2.503 | 14,208,361 | -0.07(-2.59%) |
Apr 28, 2004 | 2.700 | 2.700 | 2.559 | 2.570 | 15,738,437 | -0.13(-4.82%) |
Apr 27, 2004 | 2.731 | 2.772 | 2.700 | 2.700 | 13,409,541 | -0.03(-1.13%) |
Apr 26, 2004 | 2.761 | 2.770 | 2.714 | 2.731 | 4,613,547 | -0.03(-1.09%) |
Apr 23, 2004 | 2.739 | 2.762 | 2.726 | 2.761 | 6,917,330 | -0.02(-0.78%) |
Apr 22, 2004 | 2.760 | 2.812 | 2.691 | 2.783 | 17,168,062 | +0.12(+4.49%) |
Apr 21, 2004 | 2.661 | 2.668 | 2.600 | 2.663 | 6,045,564 | +0.00(+0.06%) |
Apr 20, 2004 | 2.727 | 2.727 | 2.658 | 2.661 | 3,525,931 | -0.07(-2.42%) |
Apr 19, 2004 | 2.715 | 2.727 | 2.699 | 2.727 | 4,244,032 | +0.01(+0.28%) |
Apr 16, 2004 | 2.688 | 2.724 | 2.650 | 2.720 | 7,299,999 | +0.03(+1.18%) |
Apr 15, 2004 | 2.633 | 2.709 | 2.633 | 2.688 | 6,349,307 | +0.05(+1.76%) |
Apr 14, 2004 | 2.664 | 2.664 | 2.610 | 2.642 | 7,920,639 | -0.02(-0.83%) |
Apr 13, 2004 | 2.746 | 2.746 | 2.653 | 2.664 | 5,775,304 | -0.09(-3.13%) |
Apr 12, 2004 | 2.724 | 2.760 | 2.709 | 2.750 | 2,998,566 | +0.03(+0.95%) |
Apr 08, 2004 | 2.728 | 2.745 | 2.710 | 2.724 | 6,609,402 | +0.00(+0.08%) |
Apr 07, 2004 | 2.701 | 2.726 | 2.678 | 2.722 | 9,868,063 | +0.02(+0.68%) |
Apr 06, 2004 | 2.613 | 2.704 | 2.602 | 2.704 | 6,571,733 | +0.09(+3.52%) |
Apr 05, 2004 | 2.590 | 2.629 | 2.584 | 2.612 | 4,106,511 | +0.02(+0.74%) |
Apr 02, 2004 | 2.569 | 2.597 | 2.557 | 2.592 | 7,996,575 | +0.05(+2.16%) |
Apr 01, 2004 | 2.571 | 2.571 | 2.530 | 2.538 | 7,136,767 | -0.03(-1.28%) |
Mar 31, 2004 | 2.638 | 2.643 | 2.568 | 2.571 | 6,647,669 | -0.05(-1.79%) |
Mar 30, 2004 | 2.590 | 2.632 | 2.580 | 2.617 | 4,455,696 | +0.02(+0.77%) |
Mar 29, 2004 | 2.592 | 2.632 | 2.590 | 2.597 | 3,693,946 | +0.01(+0.19%) |
Mar 26, 2004 | 2.566 | 2.610 | 2.561 | 2.592 | 7,188,786 | +0.03(+1.01%) |
Mar 25, 2004 | 2.530 | 2.567 | 2.494 | 2.566 | 7,821,983 | +0.07(+2.73%) |
Mar 24, 2004 | 2.594 | 2.605 | 2.491 | 2.498 | 9,022,007 | -0.10(-3.68%) |
Mar 23, 2004 | 2.592 | 2.643 | 2.579 | 2.594 | 12,166,466 | +0.06(+2.34%) |
Mar 22, 2004 | 2.604 | 2.607 | 2.521 | 2.534 | 8,417,511 | -0.07(-2.65%) |
Mar 19, 2004 | 2.571 | 2.617 | 2.566 | 2.603 | 15,464,590 | +0.17(+7.20%) |
Mar 18, 2004 | 2.421 | 2.435 | 2.376 | 2.428 | 3,765,099 | -0.00(-0.10%) |
Mar 17, 2004 | 2.369 | 2.440 | 2.367 | 2.431 | 5,566,630 | +0.07(+3.03%) |
Mar 16, 2004 | 2.379 | 2.398 | 2.336 | 2.359 | 4,452,706 | +0.01(+0.28%) |
Mar 15, 2004 | 2.421 | 2.421 | 2.351 | 2.353 | 4,425,202 | -0.07(-2.95%) |
Mar 12, 2004 | 2.373 | 2.424 | 2.373 | 2.424 | 5,155,860 | +0.08(+3.26%) |
Mar 11, 2004 | 2.341 | 2.415 | 2.340 | 2.348 | 8,109,582 | +0.00(+0.09%) |
Mar 10, 2004 | 2.467 | 2.483 | 2.336 | 2.346 | 7,761,593 | -0.11(-4.59%) |
Mar 09, 2004 | 2.517 | 2.521 | 2.447 | 2.459 | 7,478,777 | -0.04(-1.72%) |
Mar 08, 2004 | 2.588 | 2.620 | 2.498 | 2.502 | 6,743,934 | -0.09(-3.34%) |
Mar 05, 2004 | 2.634 | 2.640 | 2.398 | 2.588 | 14,523,465 | -0.12(-4.55%) |
Mar 04, 2004 | 2.699 | 2.714 | 2.677 | 2.711 | 2,933,393 | +0.01(+0.31%) |
Mar 03, 2004 | 2.730 | 2.730 | 2.666 | 2.703 | 5,459,603 | -0.03(-1.12%) |
Mar 02, 2004 | 2.738 | 2.784 | 2.704 | 2.734 | 9,429,788 | -0.00(-0.15%) |