Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.233 | 2.273 | 2.230 | 2.272 | 9,916,887 | +0.04(+1.74%) |
May 27, 2004 | 2.277 | 2.279 | 2.223 | 2.233 | 16,599,200 | -0.04(-1.58%) |
May 26, 2004 | 2.268 | 2.282 | 2.244 | 2.269 | 15,809,108 | +0.02(+0.86%) |
May 25, 2004 | 2.235 | 2.258 | 2.228 | 2.249 | 19,120,072 | +0.02(+0.71%) |
May 24, 2004 | 2.199 | 2.235 | 2.177 | 2.234 | 18,920,730 | +0.05(+2.27%) |
May 21, 2004 | 2.173 | 2.197 | 2.167 | 2.184 | 11,377,756 | +0.03(+1.27%) |
May 20, 2004 | 2.188 | 2.198 | 2.157 | 2.157 | 8,907,083 | -0.03(-1.35%) |
May 19, 2004 | 2.197 | 2.214 | 2.175 | 2.186 | 16,017,180 | +0.00(+0.00%) |
May 18, 2004 | 2.259 | 2.259 | 2.179 | 2.186 | 15,836,754 | -0.07(-3.21%) |
May 17, 2004 | 2.280 | 2.309 | 2.256 | 2.259 | 11,146,403 | -0.01(-0.32%) |
May 14, 2004 | 2.226 | 2.276 | 2.217 | 2.266 | 10,970,342 | +0.04(+1.82%) |
May 13, 2004 | 2.228 | 2.246 | 2.208 | 2.225 | 7,798,335 | -0.01(-0.37%) |
May 12, 2004 | 2.228 | 2.242 | 2.187 | 2.234 | 10,918,688 | +0.02(+0.92%) |
May 11, 2004 | 2.151 | 2.215 | 2.151 | 2.213 | 11,919,762 | +0.06(+2.89%) |
May 10, 2004 | 2.184 | 2.184 | 2.133 | 2.151 | 14,568,679 | -0.06(-2.87%) |
May 07, 2004 | 2.239 | 2.247 | 2.205 | 2.215 | 11,863,015 | -0.02(-1.07%) |
May 06, 2004 | 2.275 | 2.282 | 2.223 | 2.239 | 11,774,985 | -0.03(-1.30%) |
May 05, 2004 | 2.258 | 2.281 | 2.231 | 2.268 | 15,202,353 | +0.01(+0.50%) |
May 04, 2004 | 2.234 | 2.270 | 2.227 | 2.257 | 14,843,683 | +0.03(+1.14%) |
May 03, 2004 | 2.191 | 2.233 | 2.170 | 2.232 | 17,793,796 | +0.04(+1.85%) |
Apr 30, 2004 | 2.196 | 2.228 | 2.182 | 2.191 | 12,744,775 | +0.00(+0.14%) |
Apr 29, 2004 | 2.223 | 2.242 | 2.166 | 2.188 | 24,334,240 | -0.03(-1.21%) |
Apr 28, 2004 | 2.165 | 2.232 | 2.153 | 2.215 | 140,851,664 | +0.06(+3.00%) |
Apr 27, 2004 | 2.143 | 2.187 | 2.131 | 2.150 | 9,788,843 | +0.01(+0.55%) |
Apr 26, 2004 | 2.103 | 2.161 | 2.102 | 2.138 | 10,408,694 | +0.04(+2.12%) |
Apr 23, 2004 | 2.126 | 2.126 | 2.076 | 2.094 | 11,577,098 | -0.04(-1.65%) |
Apr 22, 2004 | 2.049 | 2.139 | 2.046 | 2.129 | 13,304,241 | +0.08(+3.91%) |
Apr 21, 2004 | 2.070 | 2.070 | 2.003 | 2.049 | 11,258,442 | -0.00(-0.17%) |
Apr 20, 2004 | 2.053 | 2.122 | 2.050 | 2.053 | 35,060,864 | +0.04(+1.74%) |
Apr 19, 2004 | 2.019 | 2.036 | 2.009 | 2.017 | 13,880,441 | +0.01(+0.70%) |
Apr 16, 2004 | 2.018 | 2.027 | 1.995 | 2.003 | 11,870,290 | -0.01(-0.51%) |
Apr 15, 2004 | 2.020 | 2.037 | 1.996 | 2.014 | 15,592,306 | +0.00(+0.15%) |
Apr 14, 2004 | 2.045 | 2.062 | 1.996 | 2.011 | 11,337,742 | -0.05(-2.29%) |
Apr 13, 2004 | 2.099 | 2.138 | 2.056 | 2.058 | 17,131,748 | -0.01(-0.61%) |
Apr 12, 2004 | 1.995 | 2.081 | 1.995 | 2.070 | 14,321,321 | +0.08(+4.24%) |
Apr 08, 2004 | 1.993 | 2.002 | 1.968 | 1.986 | 9,766,289 | +0.02(+1.05%) |
Apr 07, 2004 | 1.963 | 1.974 | 1.933 | 1.966 | 15,220,541 | +0.01(+0.39%) |
Apr 06, 2004 | 1.985 | 1.989 | 1.947 | 1.958 | 10,564,384 | -0.02(-0.82%) |
Apr 05, 2004 | 1.942 | 1.983 | 1.942 | 1.974 | 13,392,272 | +0.04(+2.02%) |
Apr 02, 2004 | 1.990 | 1.991 | 1.921 | 1.935 | 24,476,108 | -0.06(-2.80%) |
Apr 01, 2004 | 2.075 | 2.076 | 1.980 | 1.991 | 23,691,836 | -0.07(-3.39%) |
Mar 31, 2004 | 2.057 | 2.062 | 2.028 | 2.060 | 12,514,150 | +0.04(+1.97%) |
Mar 30, 2004 | 2.013 | 2.024 | 1.993 | 2.021 | 12,362,097 | +0.01(+0.36%) |
Mar 29, 2004 | 1.976 | 2.022 | 1.976 | 2.013 | 6,678,675 | +0.05(+2.38%) |
Mar 26, 2004 | 1.959 | 1.986 | 1.953 | 1.967 | 9,624,422 | +0.02(+1.20%) |
Mar 25, 2004 | 1.967 | 1.969 | 1.934 | 1.943 | 10,581,117 | -0.02(-1.00%) |
Mar 24, 2004 | 2.002 | 2.014 | 1.959 | 1.963 | 10,759,360 | -0.04(-1.94%) |
Mar 23, 2004 | 2.003 | 2.021 | 1.996 | 2.002 | 12,484,321 | +0.01(+0.43%) |
Mar 22, 2004 | 1.999 | 2.005 | 1.986 | 1.993 | 12,430,484 | -0.01(-0.26%) |
Mar 19, 2004 | 2.010 | 2.051 | 1.996 | 1.998 | 9,013,301 | -0.01(-0.39%) |
Mar 18, 2004 | 1.974 | 2.010 | 1.969 | 2.006 | 14,834,953 | +0.05(+2.49%) |
Mar 17, 2004 | 1.928 | 1.963 | 1.924 | 1.957 | 13,283,143 | +0.04(+1.95%) |
Mar 16, 2004 | 1.945 | 1.958 | 1.907 | 1.920 | 14,655,982 | -0.03(-1.55%) |
Mar 15, 2004 | 1.993 | 1.993 | 1.942 | 1.950 | 15,371,866 | -0.04(-2.15%) |
Mar 12, 2004 | 1.993 | 2.002 | 1.948 | 1.993 | 9,894,334 | +0.01(+0.43%) |
Mar 11, 2004 | 2.017 | 2.022 | 1.982 | 1.984 | 10,487,994 | -0.04(-2.09%) |
Mar 10, 2004 | 2.059 | 2.077 | 2.026 | 2.027 | 14,885,152 | -0.03(-1.35%) |
Mar 09, 2004 | 2.090 | 2.094 | 2.054 | 2.055 | 9,911,794 | -0.04(-1.68%) |
Mar 08, 2004 | 2.070 | 2.113 | 2.070 | 2.090 | 8,898,353 | +0.02(+0.95%) |
Mar 05, 2004 | 2.038 | 2.070 | 2.036 | 2.070 | 7,390,194 | +0.03(+1.57%) |
Mar 04, 2004 | 2.037 | 2.038 | 2.014 | 2.038 | 6,287,994 | +0.00(+0.07%) |
Mar 03, 2004 | 2.012 | 2.044 | 1.971 | 2.037 | 12,186,764 | +0.01(+0.61%) |
Mar 02, 2004 | 2.084 | 2.088 | 2.024 | 2.024 | 10,469,806 | -0.06(-2.89%) |