Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 2.332 | 2.375 | 2.329 | 2.373 | 9,494,350 | +0.04(+1.74%) |
May 27, 2004 | 2.378 | 2.380 | 2.322 | 2.332 | 15,891,943 | -0.04(-1.58%) |
May 26, 2004 | 2.369 | 2.383 | 2.344 | 2.370 | 15,135,516 | +0.02(+0.86%) |
May 25, 2004 | 2.334 | 2.358 | 2.328 | 2.350 | 18,305,406 | +0.02(+0.71%) |
May 24, 2004 | 2.297 | 2.334 | 2.274 | 2.333 | 18,114,558 | +0.05(+2.27%) |
May 21, 2004 | 2.270 | 2.295 | 2.263 | 2.281 | 10,892,974 | +0.03(+1.27%) |
May 20, 2004 | 2.285 | 2.296 | 2.253 | 2.253 | 8,527,571 | -0.03(-1.35%) |
May 19, 2004 | 2.295 | 2.313 | 2.272 | 2.283 | 15,334,722 | +0.00(+0.00%) |
May 18, 2004 | 2.359 | 2.359 | 2.276 | 2.283 | 15,161,984 | -0.08(-3.21%) |
May 17, 2004 | 2.382 | 2.412 | 2.356 | 2.359 | 10,671,479 | -0.01(-0.32%) |
May 14, 2004 | 2.325 | 2.377 | 2.315 | 2.367 | 10,502,920 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.346 | 2.306 | 2.324 | 7,466,065 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.342 | 2.284 | 2.333 | 10,453,466 | +0.02(+0.92%) |
May 11, 2004 | 2.247 | 2.314 | 2.247 | 2.312 | 11,411,886 | +0.06(+2.89%) |
May 10, 2004 | 2.281 | 2.281 | 2.227 | 2.247 | 13,947,938 | -0.07(-2.87%) |
May 07, 2004 | 2.338 | 2.347 | 2.303 | 2.313 | 11,357,557 | -0.03(-1.07%) |
May 06, 2004 | 2.376 | 2.383 | 2.322 | 2.338 | 11,273,278 | -0.03(-1.30%) |
May 05, 2004 | 2.358 | 2.383 | 2.330 | 2.369 | 14,554,613 | +0.01(+0.50%) |
May 04, 2004 | 2.333 | 2.371 | 2.326 | 2.357 | 14,211,225 | +0.03(+1.14%) |
May 03, 2004 | 2.288 | 2.333 | 2.267 | 2.331 | 17,035,640 | +0.04(+1.85%) |
Apr 30, 2004 | 2.294 | 2.327 | 2.279 | 2.288 | 12,201,747 | +0.00(+0.14%) |
Apr 29, 2004 | 2.322 | 2.342 | 2.262 | 2.285 | 23,297,410 | -0.03(-1.21%) |
Apr 28, 2004 | 2.261 | 2.331 | 2.249 | 2.313 | 134,850,272 | +0.07(+3.00%) |
Apr 27, 2004 | 2.238 | 2.285 | 2.226 | 2.246 | 9,371,761 | +0.01(+0.55%) |
Apr 26, 2004 | 2.196 | 2.258 | 2.195 | 2.234 | 9,965,201 | +0.05(+2.12%) |
Apr 23, 2004 | 2.221 | 2.221 | 2.168 | 2.187 | 11,083,822 | -0.04(-1.65%) |
Apr 22, 2004 | 2.140 | 2.234 | 2.137 | 2.224 | 12,737,376 | +0.08(+3.91%) |
Apr 21, 2004 | 2.163 | 2.163 | 2.093 | 2.140 | 10,778,744 | -0.00(-0.17%) |
Apr 20, 2004 | 2.145 | 2.217 | 2.141 | 2.144 | 33,566,992 | +0.04(+1.74%) |
Apr 19, 2004 | 2.109 | 2.127 | 2.098 | 2.107 | 13,289,025 | +0.01(+0.70%) |
Apr 16, 2004 | 2.108 | 2.117 | 2.084 | 2.093 | 11,364,523 | -0.01(-0.51%) |
Apr 15, 2004 | 2.110 | 2.127 | 2.085 | 2.103 | 14,927,951 | +0.00(+0.15%) |
Apr 14, 2004 | 2.136 | 2.154 | 2.085 | 2.100 | 10,854,665 | -0.05(-2.29%) |
Apr 13, 2004 | 2.192 | 2.233 | 2.148 | 2.149 | 16,401,801 | -0.01(-0.61%) |
Apr 12, 2004 | 2.084 | 2.174 | 2.084 | 2.163 | 13,711,120 | +0.09(+4.24%) |
Apr 08, 2004 | 2.082 | 2.091 | 2.056 | 2.075 | 9,350,169 | +0.02(+1.05%) |
Apr 07, 2004 | 2.051 | 2.062 | 2.019 | 2.053 | 14,572,026 | +0.01(+0.39%) |
Apr 06, 2004 | 2.073 | 2.078 | 2.034 | 2.045 | 10,114,258 | -0.02(-0.82%) |
Apr 05, 2004 | 2.028 | 2.071 | 2.028 | 2.062 | 12,821,656 | +0.04(+2.02%) |
Apr 02, 2004 | 2.079 | 2.079 | 2.006 | 2.021 | 23,433,234 | -0.06(-2.80%) |
Apr 01, 2004 | 2.168 | 2.168 | 2.068 | 2.079 | 22,682,378 | -0.07(-3.39%) |
Mar 31, 2004 | 2.148 | 2.154 | 2.118 | 2.152 | 11,980,948 | +0.04(+1.97%) |
Mar 30, 2004 | 2.103 | 2.114 | 2.082 | 2.110 | 11,835,374 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.112 | 2.063 | 2.103 | 6,394,111 | +0.05(+2.38%) |
Mar 26, 2004 | 2.046 | 2.075 | 2.039 | 2.054 | 9,214,346 | +0.02(+1.20%) |
Mar 25, 2004 | 2.055 | 2.057 | 2.020 | 2.030 | 10,130,278 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.103 | 2.046 | 2.050 | 10,300,927 | -0.04(-1.94%) |
Mar 23, 2004 | 2.092 | 2.110 | 2.085 | 2.091 | 11,952,391 | +0.01(+0.43%) |
Mar 22, 2004 | 2.087 | 2.095 | 2.075 | 2.082 | 11,900,848 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.087 | 8,629,264 | -0.01(-0.39%) |
Mar 18, 2004 | 2.062 | 2.099 | 2.057 | 2.095 | 14,202,867 | +0.05(+2.49%) |
Mar 17, 2004 | 2.014 | 2.050 | 2.010 | 2.044 | 12,717,177 | +0.04(+1.95%) |
Mar 16, 2004 | 2.032 | 2.045 | 1.992 | 2.005 | 14,031,522 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.028 | 2.037 | 14,716,903 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.091 | 2.035 | 2.082 | 9,472,757 | +0.01(+0.43%) |
Mar 11, 2004 | 2.107 | 2.112 | 2.070 | 2.073 | 10,041,123 | -0.04(-2.09%) |
Mar 10, 2004 | 2.150 | 2.169 | 2.117 | 2.117 | 14,250,927 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.187 | 2.146 | 2.146 | 9,489,474 | -0.04(-1.68%) |
Mar 08, 2004 | 2.162 | 2.207 | 2.162 | 2.183 | 8,519,213 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.162 | 2.126 | 2.162 | 7,075,314 | +0.03(+1.57%) |
Mar 04, 2004 | 2.127 | 2.129 | 2.103 | 2.129 | 6,020,076 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.135 | 2.058 | 2.127 | 11,667,511 | +0.01(+0.61%) |
Mar 02, 2004 | 2.177 | 2.180 | 2.114 | 2.114 | 10,023,710 | -0.06(-2.88%) |