Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.016 | 2.027 | 2.000 | 2.007 | 45,063 | +0.00(+0.00%) |
Apr 29, 2004 | 1.965 | 2.039 | 1.965 | 2.007 | 508,140 | +0.05(+2.44%) |
Apr 28, 2004 | 1.972 | 1.978 | 1.922 | 1.960 | 369,946 | -0.06(-2.89%) |
Apr 27, 2004 | 2.088 | 2.088 | 2.005 | 2.018 | 72,530 | -0.07(-3.35%) |
Apr 26, 2004 | 2.077 | 2.109 | 2.076 | 2.088 | 90,984 | +0.02(+0.90%) |
Apr 23, 2004 | 2.115 | 2.115 | 2.039 | 2.069 | 212,011 | -0.06(-2.63%) |
Apr 22, 2004 | 2.120 | 2.140 | 2.116 | 2.125 | 62,659 | +0.02(+1.05%) |
Apr 21, 2004 | 2.129 | 2.134 | 2.103 | 2.103 | 121,455 | -0.03(-1.20%) |
Apr 20, 2004 | 2.126 | 2.145 | 2.115 | 2.129 | 71,671 | +0.02(+1.05%) |
Apr 19, 2004 | 2.113 | 2.116 | 2.101 | 2.106 | 53,646 | -0.01(-0.66%) |
Apr 16, 2004 | 2.109 | 2.127 | 2.099 | 2.120 | 105,576 | +0.02(+1.11%) |
Apr 15, 2004 | 2.149 | 2.152 | 2.083 | 2.097 | 58,796 | -0.05(-2.33%) |
Apr 14, 2004 | 2.134 | 2.168 | 2.124 | 2.147 | 87,122 | -0.02(-0.97%) |
Apr 13, 2004 | 2.217 | 2.217 | 2.149 | 2.168 | 98,709 | -0.04(-1.95%) |
Apr 12, 2004 | 2.249 | 2.249 | 2.203 | 2.211 | 98,280 | -0.03(-1.40%) |
Apr 08, 2004 | 2.268 | 2.272 | 2.225 | 2.243 | 82,830 | -0.06(-2.48%) |
Apr 07, 2004 | 2.278 | 2.306 | 2.278 | 2.300 | 67,380 | +0.01(+0.25%) |
Apr 06, 2004 | 2.307 | 2.307 | 2.278 | 2.294 | 103,859 | -0.01(-0.35%) |
Apr 05, 2004 | 2.247 | 2.309 | 2.229 | 2.302 | 92,272 | +0.07(+2.97%) |
Apr 02, 2004 | 2.190 | 2.286 | 2.190 | 2.236 | 166,948 | +0.04(+1.70%) |
Apr 01, 2004 | 2.179 | 2.198 | 2.129 | 2.198 | 127,035 | +0.02(+0.96%) |
Mar 31, 2004 | 2.237 | 2.237 | 2.163 | 2.177 | 73,388 | -0.05(-2.35%) |
Mar 30, 2004 | 2.167 | 2.243 | 2.156 | 2.230 | 181,110 | +0.06(+2.90%) |
Mar 29, 2004 | 2.149 | 2.184 | 2.149 | 2.167 | 126,605 | +0.01(+0.54%) |
Mar 26, 2004 | 2.124 | 2.172 | 2.124 | 2.155 | 106,434 | +0.03(+1.48%) |
Mar 25, 2004 | 2.032 | 2.135 | 2.032 | 2.124 | 197,419 | +0.09(+4.65%) |
Mar 24, 2004 | 2.027 | 2.041 | 2.010 | 2.029 | 63,517 | -0.02(-0.91%) |
Mar 23, 2004 | 2.036 | 2.056 | 2.022 | 2.048 | 129,180 | +0.02(+1.15%) |
Mar 22, 2004 | 2.057 | 2.057 | 2.003 | 2.025 | 66,092 | -0.03(-1.64%) |
Mar 19, 2004 | 2.074 | 2.083 | 2.048 | 2.059 | 30,471 | -0.02(-1.01%) |
Mar 18, 2004 | 2.066 | 2.081 | 2.035 | 2.080 | 75,963 | +0.02(+0.73%) |
Mar 17, 2004 | 2.061 | 2.080 | 2.053 | 2.064 | 68,238 | +0.02(+1.14%) |
Mar 16, 2004 | 2.109 | 2.109 | 2.019 | 2.041 | 109,868 | -0.04(-2.12%) |
Mar 15, 2004 | 2.133 | 2.133 | 2.080 | 2.085 | 120,597 | -0.03(-1.65%) |
Mar 12, 2004 | 2.085 | 2.120 | 2.070 | 2.120 | 124,460 | +0.04(+1.96%) |
Mar 11, 2004 | 2.161 | 2.167 | 2.075 | 2.080 | 168,235 | -0.11(-5.05%) |
Mar 10, 2004 | 2.219 | 2.219 | 2.160 | 2.190 | 138,622 | -0.04(-1.78%) |
Mar 09, 2004 | 2.243 | 2.243 | 2.210 | 2.230 | 60,942 | -0.00(-0.21%) |
Mar 08, 2004 | 2.237 | 2.266 | 2.224 | 2.235 | 70,384 | -0.01(-0.47%) |
Mar 05, 2004 | 2.196 | 2.267 | 2.196 | 2.245 | 77,680 | +0.04(+2.01%) |
Mar 04, 2004 | 2.236 | 2.236 | 2.187 | 2.201 | 98,709 | -0.03(-1.25%) |
Mar 03, 2004 | 2.184 | 2.229 | 2.180 | 2.229 | 112,872 | +0.03(+1.27%) |
Mar 02, 2004 | 2.237 | 2.237 | 2.179 | 2.201 | 152,356 | -0.05(-2.02%) |
Mar 01, 2004 | 2.201 | 2.247 | 2.201 | 2.246 | 145,489 | +0.06(+2.55%) |
Feb 27, 2004 | 2.143 | 2.200 | 2.143 | 2.190 | 136,476 | +0.03(+1.57%) |
Feb 26, 2004 | 2.151 | 2.156 | 2.145 | 2.156 | 48,496 | +0.01(+0.38%) |
Feb 25, 2004 | 2.167 | 2.168 | 2.145 | 2.148 | 72,959 | -0.03(-1.55%) |
Feb 24, 2004 | 2.166 | 2.187 | 2.159 | 2.182 | 146,347 | +0.02(+0.70%) |
Feb 23, 2004 | 2.182 | 2.194 | 2.159 | 2.167 | 140,768 | -0.02(-0.69%) |
Feb 20, 2004 | 2.156 | 2.196 | 2.151 | 2.182 | 104,718 | +0.03(+1.19%) |
Feb 19, 2004 | 2.188 | 2.193 | 2.151 | 2.156 | 169,952 | -0.05(-2.06%) |
Feb 18, 2004 | 2.240 | 2.240 | 2.195 | 2.202 | 253,211 | -0.05(-2.28%) |
Feb 17, 2004 | 2.314 | 2.314 | 2.252 | 2.253 | 124,889 | -0.06(-2.57%) |
Feb 13, 2004 | 2.295 | 2.322 | 2.286 | 2.313 | 125,318 | +0.02(+1.02%) |
Feb 12, 2004 | 2.388 | 2.388 | 2.272 | 2.289 | 159,652 | -0.10(-4.10%) |
Feb 11, 2004 | 2.380 | 2.415 | 2.360 | 2.387 | 126,176 | +0.01(+0.34%) |
Feb 10, 2004 | 2.386 | 2.419 | 2.374 | 2.379 | 80,684 | +0.00(+0.00%) |
Feb 09, 2004 | 2.369 | 2.410 | 2.363 | 2.379 | 161,798 | +0.02(+0.69%) |
Feb 06, 2004 | 2.353 | 2.376 | 2.331 | 2.363 | 147,206 | +0.03(+1.40%) |
Feb 05, 2004 | 2.323 | 2.366 | 2.323 | 2.330 | 266,516 | +0.02(+0.91%) |
Feb 04, 2004 | 2.290 | 2.335 | 2.279 | 2.309 | 138,193 | +0.00(+0.05%) |
Feb 03, 2004 | 2.274 | 2.341 | 2.274 | 2.308 | 217,590 | +0.04(+1.69%) |