Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.294 | 2.328 | 2.280 | 2.289 | 12,197,658 | +0.00(+0.14%) |
Apr 29, 2004 | 2.323 | 2.342 | 2.263 | 2.286 | 23,289,602 | -0.03(-1.21%) |
Apr 28, 2004 | 2.262 | 2.332 | 2.250 | 2.314 | 134,805,072 | +0.07(+3.00%) |
Apr 27, 2004 | 2.239 | 2.285 | 2.226 | 2.247 | 9,368,620 | +0.01(+0.55%) |
Apr 26, 2004 | 2.197 | 2.258 | 2.196 | 2.234 | 9,961,862 | +0.05(+2.12%) |
Apr 23, 2004 | 2.221 | 2.221 | 2.169 | 2.188 | 11,080,108 | -0.04(-1.65%) |
Apr 22, 2004 | 2.141 | 2.235 | 2.137 | 2.225 | 12,733,107 | +0.08(+3.91%) |
Apr 21, 2004 | 2.163 | 2.163 | 2.093 | 2.141 | 10,775,132 | -0.00(-0.17%) |
Apr 20, 2004 | 2.145 | 2.217 | 2.142 | 2.145 | 33,555,744 | +0.04(+1.74%) |
Apr 19, 2004 | 2.110 | 2.127 | 2.099 | 2.108 | 13,284,571 | +0.01(+0.70%) |
Apr 16, 2004 | 2.109 | 2.118 | 2.085 | 2.093 | 11,360,714 | -0.01(-0.51%) |
Apr 15, 2004 | 2.110 | 2.128 | 2.085 | 2.104 | 14,922,948 | +0.00(+0.15%) |
Apr 14, 2004 | 2.136 | 2.154 | 2.085 | 2.101 | 10,851,028 | -0.05(-2.29%) |
Apr 13, 2004 | 2.193 | 2.234 | 2.149 | 2.150 | 16,396,304 | -0.01(-0.61%) |
Apr 12, 2004 | 2.084 | 2.175 | 2.084 | 2.163 | 13,706,525 | +0.09(+4.24%) |
Apr 08, 2004 | 2.082 | 2.091 | 2.057 | 2.075 | 9,347,035 | +0.02(+1.05%) |
Apr 07, 2004 | 2.051 | 2.063 | 2.020 | 2.054 | 14,567,142 | +0.01(+0.39%) |
Apr 06, 2004 | 2.074 | 2.079 | 2.034 | 2.046 | 10,110,868 | -0.02(-0.82%) |
Apr 05, 2004 | 2.029 | 2.072 | 2.029 | 2.063 | 12,817,359 | +0.04(+2.02%) |
Apr 02, 2004 | 2.080 | 2.080 | 2.007 | 2.022 | 23,425,380 | -0.06(-2.80%) |
Apr 01, 2004 | 2.168 | 2.169 | 2.069 | 2.080 | 22,674,776 | -0.07(-3.39%) |
Mar 31, 2004 | 2.149 | 2.154 | 2.119 | 2.153 | 11,976,933 | +0.04(+1.97%) |
Mar 30, 2004 | 2.104 | 2.115 | 2.082 | 2.111 | 11,831,408 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.113 | 2.064 | 2.104 | 6,391,968 | +0.05(+2.38%) |
Mar 26, 2004 | 2.047 | 2.075 | 2.040 | 2.055 | 9,211,258 | +0.02(+1.20%) |
Mar 25, 2004 | 2.056 | 2.057 | 2.020 | 2.030 | 10,126,883 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.104 | 2.047 | 2.051 | 10,297,475 | -0.04(-1.94%) |
Mar 23, 2004 | 2.093 | 2.111 | 2.086 | 2.091 | 11,948,385 | +0.01(+0.43%) |
Mar 22, 2004 | 2.088 | 2.095 | 2.075 | 2.082 | 11,896,859 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.088 | 8,626,372 | -0.01(-0.39%) |
Mar 18, 2004 | 2.063 | 2.100 | 2.057 | 2.096 | 14,198,107 | +0.05(+2.49%) |
Mar 17, 2004 | 2.015 | 2.051 | 2.011 | 2.045 | 12,712,915 | +0.04(+1.95%) |
Mar 16, 2004 | 2.033 | 2.046 | 1.993 | 2.006 | 14,026,819 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.029 | 2.038 | 14,711,971 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.092 | 2.036 | 2.082 | 9,469,583 | +0.01(+0.43%) |
Mar 11, 2004 | 2.108 | 2.113 | 2.071 | 2.073 | 10,037,758 | -0.04(-2.09%) |
Mar 10, 2004 | 2.151 | 2.170 | 2.117 | 2.118 | 14,246,151 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.188 | 2.146 | 2.147 | 9,486,294 | -0.04(-1.68%) |
Mar 08, 2004 | 2.163 | 2.208 | 2.163 | 2.183 | 8,516,358 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.163 | 2.127 | 2.163 | 7,072,942 | +0.03(+1.57%) |
Mar 04, 2004 | 2.128 | 2.129 | 2.104 | 2.129 | 6,018,059 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.136 | 2.059 | 2.128 | 11,663,601 | +0.01(+0.61%) |
Mar 02, 2004 | 2.178 | 2.181 | 2.115 | 2.115 | 10,020,350 | -0.06(-2.88%) |
Mar 01, 2004 | 2.156 | 2.182 | 2.145 | 2.178 | 8,316,521 | +0.02(+1.10%) |
Feb 27, 2004 | 2.119 | 2.158 | 2.109 | 2.154 | 10,554,407 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.123 | 2.057 | 2.119 | 10,708,288 | +0.05(+2.20%) |
Feb 25, 2004 | 2.007 | 2.075 | 1.998 | 2.073 | 11,658,031 | +0.06(+3.07%) |
Feb 24, 2004 | 1.994 | 2.016 | 1.973 | 2.012 | 6,380,131 | +0.01(+0.43%) |
Feb 23, 2004 | 1.998 | 2.015 | 1.980 | 2.003 | 4,447,918 | +0.00(+0.11%) |
Feb 20, 2004 | 2.009 | 2.010 | 1.988 | 2.001 | 5,504,891 | -0.01(-0.57%) |
Feb 19, 2004 | 2.021 | 2.046 | 2.011 | 2.012 | 4,552,362 | -0.01(-0.43%) |
Feb 18, 2004 | 2.043 | 2.047 | 2.010 | 2.021 | 5,015,397 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.043 | 7,817,279 | +0.04(+2.17%) |
Feb 13, 2004 | 2.007 | 2.014 | 1.969 | 2.000 | 8,065,160 | -0.00(-0.02%) |
Feb 12, 2004 | 1.986 | 2.015 | 1.977 | 2.000 | 8,810,193 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.003 | 1.947 | 1.989 | 11,923,319 | +0.04(+2.05%) |
Feb 10, 2004 | 1.923 | 1.959 | 1.917 | 1.949 | 8,199,544 | +0.02(+1.27%) |
Feb 09, 2004 | 1.899 | 1.928 | 1.895 | 1.924 | 11,919,141 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.915 | 1.886 | 1.895 | 28,595,354 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.904 | 1.915 | 13,696,776 | +0.01(+0.74%) |
Feb 04, 2004 | 1.921 | 1.932 | 1.894 | 1.901 | 7,627,888 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.896 | 1.924 | 6,891,210 | -0.01(-0.26%) |