Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.475 | 2.513 | 2.398 | 2.437 | 2,696,968 | -0.04(-1.59%) |
Apr 29, 2004 | 2.508 | 2.524 | 2.442 | 2.477 | 2,544,346 | -0.04(-1.62%) |
Apr 28, 2004 | 2.563 | 2.563 | 2.511 | 2.518 | 2,282,979 | -0.02(-0.74%) |
Apr 27, 2004 | 2.588 | 2.595 | 2.525 | 2.536 | 2,787,270 | -0.06(-2.36%) |
Apr 26, 2004 | 2.728 | 2.736 | 2.591 | 2.598 | 3,582,815 | -0.11(-4.23%) |
Apr 23, 2004 | 2.675 | 2.719 | 2.675 | 2.713 | 3,978,998 | +0.09(+3.42%) |
Apr 22, 2004 | 2.521 | 2.623 | 2.518 | 2.623 | 2,786,634 | +0.10(+4.05%) |
Apr 21, 2004 | 2.577 | 2.588 | 2.500 | 2.521 | 2,894,742 | -0.06(-2.20%) |
Apr 20, 2004 | 2.595 | 2.626 | 2.563 | 2.577 | 3,788,856 | +0.02(+0.61%) |
Apr 19, 2004 | 2.547 | 2.580 | 2.524 | 2.562 | 2,396,810 | +0.03(+1.18%) |
Apr 16, 2004 | 2.448 | 2.547 | 2.448 | 2.532 | 887,118 | +0.07(+2.88%) |
Apr 15, 2004 | 2.477 | 2.477 | 2.439 | 2.461 | 1,089,343 | -0.05(-2.07%) |
Apr 14, 2004 | 2.492 | 2.532 | 2.458 | 2.513 | 1,764,062 | -0.01(-0.44%) |
Apr 13, 2004 | 2.618 | 2.626 | 2.500 | 2.524 | 2,472,486 | -0.05(-1.89%) |
Apr 12, 2004 | 2.521 | 2.588 | 2.519 | 2.573 | 2,806,348 | +0.05(+2.06%) |
Apr 08, 2004 | 2.494 | 2.536 | 2.483 | 2.521 | 3,510,319 | +0.04(+1.65%) |
Apr 07, 2004 | 2.532 | 2.557 | 2.480 | 2.480 | 2,109,371 | -0.04(-1.44%) |
Apr 06, 2004 | 2.560 | 2.576 | 2.492 | 2.516 | 2,906,188 | -0.07(-2.74%) |
Apr 05, 2004 | 2.654 | 2.654 | 2.549 | 2.587 | 3,154,836 | +0.00(+0.06%) |
Apr 02, 2004 | 2.603 | 2.604 | 2.547 | 2.585 | 3,323,357 | +0.05(+2.05%) |
Apr 01, 2004 | 2.532 | 2.562 | 2.516 | 2.533 | 3,461,989 | +0.03(+1.00%) |
Mar 31, 2004 | 2.420 | 2.524 | 2.415 | 2.508 | 3,617,791 | +0.11(+4.52%) |
Mar 30, 2004 | 2.327 | 2.406 | 2.321 | 2.400 | 3,772,958 | +0.06(+2.55%) |
Mar 29, 2004 | 2.280 | 2.357 | 2.280 | 2.340 | 4,403,798 | +0.11(+5.16%) |
Mar 26, 2004 | 2.231 | 2.241 | 2.202 | 2.225 | 2,496,015 | +0.06(+2.54%) |
Mar 25, 2004 | 2.129 | 2.178 | 2.129 | 2.170 | 2,864,217 | +0.04(+1.92%) |
Mar 24, 2004 | 2.154 | 2.197 | 2.129 | 2.129 | 2,171,692 | -0.01(-0.59%) |
Mar 23, 2004 | 2.154 | 2.202 | 2.140 | 2.142 | 2,453,408 | +0.02(+0.89%) |
Mar 22, 2004 | 2.170 | 2.172 | 2.099 | 2.123 | 2,053,409 | -0.06(-2.53%) |
Mar 19, 2004 | 2.202 | 2.241 | 2.178 | 2.178 | 1,380,598 | -0.04(-1.77%) |
Mar 18, 2004 | 2.263 | 2.263 | 2.211 | 2.217 | 2,016,526 | -0.08(-3.42%) |
Mar 17, 2004 | 2.228 | 2.312 | 2.205 | 2.296 | 1,903,331 | +0.10(+4.66%) |
Mar 16, 2004 | 2.186 | 2.244 | 2.183 | 2.194 | 1,863,903 | +0.02(+0.72%) |
Mar 15, 2004 | 2.170 | 2.217 | 2.153 | 2.178 | 2,835,600 | -0.08(-3.69%) |
Mar 12, 2004 | 2.233 | 2.274 | 2.209 | 2.261 | 2,529,083 | +0.08(+3.68%) |
Mar 11, 2004 | 2.225 | 2.263 | 2.124 | 2.181 | 4,473,750 | -0.10(-4.41%) |
Mar 10, 2004 | 2.329 | 2.343 | 2.255 | 2.282 | 3,168,826 | -0.07(-3.01%) |
Mar 09, 2004 | 2.368 | 2.373 | 2.326 | 2.352 | 3,278,842 | -0.02(-0.73%) |
Mar 08, 2004 | 2.390 | 2.414 | 2.363 | 2.370 | 3,362,148 | +0.01(+0.27%) |
Mar 05, 2004 | 2.371 | 2.387 | 2.348 | 2.363 | 1,739,897 | +0.00(+0.20%) |
Mar 04, 2004 | 2.354 | 2.371 | 2.352 | 2.359 | 4,019,697 | +0.01(+0.54%) |
Mar 03, 2004 | 2.363 | 2.370 | 2.343 | 2.346 | 2,280,436 | +0.00(+0.00%) |
Mar 02, 2004 | 2.359 | 2.389 | 2.345 | 2.346 | 2,712,866 | -0.04(-1.71%) |
Mar 01, 2004 | 2.387 | 2.404 | 2.351 | 2.387 | 4,587,581 | +0.04(+1.88%) |
Feb 27, 2004 | 2.360 | 2.370 | 2.335 | 2.343 | 1,574,556 | +0.02(+0.68%) |
Feb 26, 2004 | 2.381 | 2.381 | 2.312 | 2.327 | 2,110,643 | -0.05(-2.05%) |
Feb 25, 2004 | 2.327 | 2.406 | 2.327 | 2.376 | 2,401,262 | +0.03(+1.41%) |
Feb 24, 2004 | 2.213 | 2.351 | 2.209 | 2.343 | 4,799,981 | +0.07(+2.97%) |
Feb 23, 2004 | 2.296 | 2.327 | 2.244 | 2.275 | 5,682,648 | -0.11(-4.61%) |
Feb 20, 2004 | 2.453 | 2.485 | 2.319 | 2.385 | 8,417,772 | -0.12(-4.83%) |
Feb 19, 2004 | 2.610 | 2.623 | 2.500 | 2.507 | 12,386,596 | -0.14(-5.40%) |
Feb 18, 2004 | 2.648 | 2.665 | 2.634 | 2.650 | 3,259,128 | +0.01(+0.30%) |
Feb 17, 2004 | 2.642 | 2.650 | 2.618 | 2.642 | 3,783,768 | +0.03(+1.27%) |
Feb 13, 2004 | 2.607 | 2.637 | 2.595 | 2.609 | 4,660,712 | +0.02(+0.91%) |
Feb 12, 2004 | 2.571 | 2.603 | 2.551 | 2.585 | 4,564,051 | +0.04(+1.48%) |
Feb 11, 2004 | 2.571 | 2.571 | 2.488 | 2.547 | 12,010,127 | -0.14(-5.26%) |
Feb 10, 2004 | 2.711 | 2.736 | 2.686 | 2.689 | 12,716,642 | +0.03(+1.18%) |
Feb 09, 2004 | 2.713 | 2.720 | 2.653 | 2.658 | 10,974,837 | +0.03(+1.20%) |
Feb 06, 2004 | 2.547 | 2.643 | 2.547 | 2.626 | 8,596,468 | +0.11(+4.57%) |
Feb 05, 2004 | 2.503 | 2.530 | 2.494 | 2.511 | 5,399,660 | +0.01(+0.31%) |
Feb 04, 2004 | 2.478 | 2.516 | 2.441 | 2.503 | 3,442,911 | +0.01(+0.38%) |
Feb 03, 2004 | 2.441 | 2.516 | 2.398 | 2.494 | 4,107,455 | +0.10(+4.00%) |