Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.670 | 2.687 | 2.624 | 2.655 | 4,211,230 | -0.02(-0.57%) |
Apr 29, 2004 | 2.732 | 2.732 | 2.623 | 2.670 | 2,615,265 | -0.05(-1.72%) |
Apr 28, 2004 | 2.770 | 2.773 | 2.699 | 2.717 | 3,838,425 | -0.06(-2.30%) |
Apr 27, 2004 | 2.741 | 2.818 | 2.741 | 2.781 | 4,164,488 | -0.00(-0.14%) |
Apr 26, 2004 | 2.763 | 2.801 | 2.752 | 2.785 | 5,462,547 | -0.01(-0.41%) |
Apr 23, 2004 | 2.859 | 2.872 | 2.791 | 2.796 | 5,862,383 | -0.06(-2.17%) |
Apr 22, 2004 | 2.939 | 2.959 | 2.833 | 2.858 | 6,354,012 | -0.02(-0.77%) |
Apr 21, 2004 | 2.842 | 2.888 | 2.796 | 2.881 | 2,824,756 | +0.04(+1.36%) |
Apr 20, 2004 | 2.928 | 2.937 | 2.842 | 2.842 | 2,663,695 | -0.09(-2.93%) |
Apr 19, 2004 | 2.918 | 2.949 | 2.890 | 2.928 | 2,828,698 | +0.01(+0.32%) |
Apr 16, 2004 | 2.868 | 2.926 | 2.839 | 2.918 | 4,843,646 | +0.09(+3.32%) |
Apr 15, 2004 | 2.802 | 2.850 | 2.802 | 2.825 | 3,412,121 | +0.02(+0.81%) |
Apr 14, 2004 | 2.797 | 2.827 | 2.752 | 2.802 | 5,475,500 | -0.02(-0.88%) |
Apr 13, 2004 | 2.864 | 2.879 | 2.813 | 2.827 | 4,897,145 | -0.04(-1.29%) |
Apr 12, 2004 | 2.829 | 2.882 | 2.829 | 2.864 | 2,997,080 | +0.04(+1.24%) |
Apr 08, 2004 | 2.846 | 2.874 | 2.802 | 2.829 | 3,909,381 | -0.02(-0.75%) |
Apr 07, 2004 | 2.852 | 2.908 | 2.817 | 2.850 | 6,496,489 | +0.00(+0.06%) |
Apr 06, 2004 | 2.786 | 2.889 | 2.708 | 2.848 | 20,377,554 | +0.18(+6.93%) |
Apr 05, 2004 | 2.633 | 2.664 | 2.633 | 2.664 | 4,251,213 | +0.01(+0.45%) |
Apr 02, 2004 | 2.641 | 2.662 | 2.623 | 2.652 | 3,028,616 | +0.03(+1.32%) |
Apr 01, 2004 | 2.595 | 2.639 | 2.588 | 2.617 | 2,260,481 | +0.02(+0.86%) |
Mar 31, 2004 | 2.579 | 2.612 | 2.572 | 2.595 | 2,430,552 | +0.01(+0.38%) |
Mar 30, 2004 | 2.528 | 2.589 | 2.519 | 2.585 | 1,638,201 | +0.03(+1.11%) |
Mar 29, 2004 | 2.526 | 2.589 | 2.525 | 2.557 | 3,415,500 | +0.06(+2.29%) |
Mar 26, 2004 | 2.442 | 2.518 | 2.442 | 2.499 | 2,307,222 | +0.07(+2.79%) |
Mar 25, 2004 | 2.404 | 2.446 | 2.399 | 2.431 | 3,111,962 | +0.03(+1.24%) |
Mar 24, 2004 | 2.430 | 2.435 | 2.397 | 2.402 | 3,599,649 | -0.04(-1.53%) |
Mar 23, 2004 | 2.422 | 2.459 | 2.414 | 2.439 | 2,638,917 | +0.04(+1.57%) |
Mar 22, 2004 | 2.488 | 2.497 | 2.395 | 2.401 | 3,755,642 | -0.07(-2.72%) |
Mar 19, 2004 | 2.489 | 2.518 | 2.468 | 2.468 | 3,264,576 | -0.02(-0.89%) |
Mar 18, 2004 | 2.437 | 2.490 | 2.404 | 2.490 | 3,478,009 | +0.05(+2.19%) |
Mar 17, 2004 | 2.357 | 2.449 | 2.355 | 2.437 | 3,169,403 | +0.08(+3.43%) |
Mar 16, 2004 | 2.335 | 2.370 | 2.317 | 2.356 | 3,026,927 | +0.02(+1.07%) |
Mar 15, 2004 | 2.383 | 2.395 | 2.332 | 2.332 | 4,345,259 | -0.06(-2.60%) |
Mar 12, 2004 | 2.286 | 2.394 | 2.281 | 2.394 | 4,752,979 | +0.16(+7.26%) |
Mar 11, 2004 | 2.249 | 2.269 | 2.225 | 2.232 | 4,140,836 | -0.02(-0.77%) |
Mar 10, 2004 | 2.329 | 2.340 | 2.234 | 2.249 | 3,997,233 | -0.08(-3.45%) |
Mar 09, 2004 | 2.366 | 2.392 | 2.325 | 2.329 | 2,770,131 | -0.04(-1.58%) |
Mar 08, 2004 | 2.379 | 2.399 | 2.363 | 2.367 | 3,595,707 | +0.01(+0.51%) |
Mar 05, 2004 | 2.319 | 2.357 | 2.308 | 2.355 | 1,302,001 | +0.02(+0.97%) |
Mar 04, 2004 | 2.324 | 2.344 | 2.299 | 2.332 | 1,504,171 | +0.00(+0.15%) |
Mar 03, 2004 | 2.340 | 2.340 | 2.303 | 2.328 | 2,180,513 | -0.02(-0.96%) |
Mar 02, 2004 | 2.288 | 2.377 | 2.287 | 2.351 | 6,271,229 | +0.07(+3.09%) |
Mar 01, 2004 | 2.193 | 2.282 | 2.193 | 2.280 | 3,174,472 | +0.09(+3.99%) |
Feb 27, 2004 | 2.237 | 2.237 | 2.186 | 2.193 | 4,602,055 | -0.03(-1.40%) |
Feb 26, 2004 | 2.186 | 2.231 | 2.186 | 2.224 | 3,511,235 | +0.04(+1.62%) |
Feb 25, 2004 | 2.180 | 2.194 | 2.158 | 2.189 | 2,627,091 | +0.02(+1.09%) |
Feb 24, 2004 | 2.175 | 2.194 | 2.136 | 2.165 | 4,086,773 | -0.03(-1.24%) |
Feb 23, 2004 | 2.248 | 2.248 | 2.190 | 2.192 | 2,977,370 | -0.06(-2.49%) |
Feb 20, 2004 | 2.280 | 2.280 | 2.223 | 2.248 | 2,490,809 | -0.03(-1.40%) |
Feb 19, 2004 | 2.308 | 2.323 | 2.269 | 2.280 | 2,634,412 | -0.02(-0.85%) |
Feb 18, 2004 | 2.326 | 2.333 | 2.282 | 2.300 | 2,045,921 | -0.04(-1.76%) |
Feb 17, 2004 | 2.326 | 2.354 | 2.323 | 2.341 | 1,888,802 | +0.05(+1.97%) |
Feb 13, 2004 | 2.375 | 2.375 | 2.287 | 2.296 | 3,592,892 | -0.02(-0.79%) |
Feb 12, 2004 | 2.291 | 2.327 | 2.291 | 2.314 | 2,046,484 | +0.01(+0.46%) |
Feb 11, 2004 | 2.243 | 2.318 | 2.243 | 2.303 | 2,533,608 | +0.05(+2.43%) |
Feb 10, 2004 | 2.231 | 2.262 | 2.226 | 2.249 | 1,789,688 | +0.02(+0.92%) |
Feb 09, 2004 | 2.242 | 2.242 | 2.218 | 2.228 | 2,295,959 | -0.01(-0.63%) |
Feb 06, 2004 | 2.193 | 2.243 | 2.186 | 2.242 | 3,756,768 | +0.04(+1.71%) |
Feb 05, 2004 | 2.173 | 2.213 | 2.169 | 2.205 | 2,913,734 | +0.04(+1.97%) |
Feb 04, 2004 | 2.193 | 2.205 | 2.152 | 2.162 | 4,224,745 | -0.04(-1.93%) |
Feb 03, 2004 | 2.212 | 2.231 | 2.144 | 2.205 | 9,232,831 | -0.01(-0.32%) |