Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 2.063 | 2.088 | 2.053 | 2.084 | 8,689,553 | +0.02(+1.10%) |
Feb 27, 2004 | 2.028 | 2.066 | 2.019 | 2.062 | 11,027,817 | +0.03(+1.66%) |
Feb 26, 2004 | 1.976 | 2.032 | 1.969 | 2.028 | 11,188,600 | +0.04(+2.20%) |
Feb 25, 2004 | 1.921 | 1.986 | 1.912 | 1.984 | 12,180,943 | +0.06(+3.07%) |
Feb 24, 2004 | 1.909 | 1.930 | 1.889 | 1.925 | 6,666,307 | +0.01(+0.43%) |
Feb 23, 2004 | 1.912 | 1.928 | 1.895 | 1.917 | 4,647,426 | +0.00(+0.11%) |
Feb 20, 2004 | 1.923 | 1.924 | 1.903 | 1.915 | 5,751,809 | -0.01(-0.57%) |
Feb 19, 2004 | 1.934 | 1.958 | 1.925 | 1.926 | 4,756,555 | -0.01(-0.43%) |
Feb 18, 2004 | 1.955 | 1.959 | 1.924 | 1.934 | 5,240,359 | -0.02(-1.07%) |
Feb 17, 2004 | 1.922 | 1.965 | 1.917 | 1.955 | 8,167,918 | +0.04(+2.17%) |
Feb 13, 2004 | 1.921 | 1.927 | 1.884 | 1.914 | 8,426,917 | -0.00(-0.02%) |
Feb 12, 2004 | 1.900 | 1.928 | 1.892 | 1.914 | 9,205,368 | +0.01(+0.56%) |
Feb 11, 2004 | 1.869 | 1.917 | 1.864 | 1.903 | 12,458,130 | +0.04(+2.04%) |
Feb 10, 2004 | 1.840 | 1.875 | 1.835 | 1.865 | 8,567,329 | +0.02(+1.27%) |
Feb 09, 2004 | 1.817 | 1.845 | 1.814 | 1.842 | 12,453,765 | +0.03(+1.53%) |
Feb 06, 2004 | 1.827 | 1.833 | 1.805 | 1.814 | 29,877,978 | -0.02(-1.05%) |
Feb 05, 2004 | 1.835 | 1.885 | 1.822 | 1.833 | 14,311,135 | +0.01(+0.74%) |
Feb 04, 2004 | 1.838 | 1.849 | 1.813 | 1.820 | 7,970,031 | -0.02(-1.16%) |
Feb 03, 2004 | 1.826 | 1.859 | 1.815 | 1.841 | 7,200,310 | -0.00(-0.26%) |