Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.907 | 2.135 | 1.907 | 2.126 | 9,126 | +0.17(+8.78%) |
Apr 29, 2004 | 2.040 | 2.040 | 1.954 | 1.954 | 11,119 | -0.19(-8.89%) |
Apr 28, 2004 | 2.135 | 2.145 | 2.011 | 2.145 | 9,126 | +0.00(+0.00%) |
Apr 27, 2004 | 2.193 | 2.193 | 2.145 | 2.145 | 3,461 | +0.01(+0.45%) |
Apr 26, 2004 | 2.202 | 2.202 | 2.135 | 2.135 | 3,986 | +0.00(+0.00%) |
Apr 23, 2004 | 2.002 | 2.155 | 2.002 | 2.135 | 9,860 | -0.01(-0.40%) |
Apr 22, 2004 | 2.011 | 2.144 | 2.011 | 2.144 | 1,153 | +0.08(+3.64%) |
Apr 21, 2004 | 2.069 | 2.069 | 2.069 | 2.069 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 2.079 | 2.097 | 2.002 | 2.069 | 3,146 | +0.05(+2.31%) |
Apr 19, 2004 | 2.002 | 2.022 | 2.002 | 2.022 | 2,622 | -0.08(-3.59%) |
Apr 16, 2004 | 2.050 | 2.145 | 2.050 | 2.097 | 3,776 | -0.10(-4.35%) |
Apr 15, 2004 | 2.031 | 2.240 | 2.011 | 2.193 | 9,965 | -0.06(-2.54%) |
Apr 14, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 1,048 | -0.10(-4.07%) |
Apr 13, 2004 | 2.336 | 2.345 | 2.145 | 2.345 | 10,594 | -0.04(-1.60%) |
Apr 12, 2004 | 2.097 | 2.383 | 1.954 | 2.383 | 8,916 | +0.18(+8.23%) |
Apr 08, 2004 | 2.154 | 2.202 | 1.973 | 2.202 | 16,678 | +0.01(+0.44%) |
Apr 07, 2004 | 2.240 | 2.240 | 1.954 | 2.193 | 4,825 | -0.12(-5.35%) |
Apr 06, 2004 | 2.317 | 2.336 | 2.317 | 2.317 | 6,398 | -0.02(-0.82%) |
Apr 05, 2004 | 2.212 | 2.412 | 2.212 | 2.336 | 5,559 | -0.01(-0.45%) |
Apr 02, 2004 | 2.240 | 2.374 | 2.240 | 2.346 | 5,244 | +0.21(+9.87%) |
Apr 01, 2004 | 2.240 | 2.240 | 2.135 | 2.135 | 6,608 | -0.05(-2.18%) |
Mar 31, 2004 | 2.269 | 2.383 | 2.183 | 2.183 | 21,084 | +0.22(+11.16%) |
Mar 30, 2004 | 2.250 | 2.250 | 1.964 | 1.964 | 10,909 | -0.22(-10.04%) |
Mar 29, 2004 | 2.183 | 2.193 | 2.183 | 2.183 | 4,405 | +0.10(+4.57%) |
Mar 26, 2004 | 1.945 | 2.145 | 1.907 | 2.088 | 12,482 | +0.21(+11.17%) |
Mar 25, 2004 | 1.878 | 1.907 | 1.878 | 1.878 | 52,553 | +0.02(+1.03%) |
Mar 24, 2004 | 1.745 | 1.916 | 1.745 | 1.859 | 35,874 | +0.10(+5.41%) |
Mar 23, 2004 | 1.907 | 1.907 | 1.726 | 1.764 | 170,877 | +0.10(+5.71%) |
Mar 22, 2004 | 2.131 | 2.131 | 1.668 | 1.668 | 36,609 | -0.33(-16.67%) |
Mar 19, 2004 | 2.288 | 2.288 | 2.002 | 2.002 | 12,377 | -0.08(-3.67%) |
Mar 18, 2004 | 2.097 | 2.574 | 2.050 | 2.078 | 21,189 | +0.02(+0.93%) |
Mar 17, 2004 | 2.193 | 2.193 | 2.050 | 2.059 | 15,839 | -0.13(-6.09%) |
Mar 16, 2004 | 2.193 | 2.393 | 2.193 | 2.193 | 18,461 | -0.18(-7.63%) |
Mar 15, 2004 | 2.450 | 2.622 | 2.193 | 2.374 | 8,706 | -0.05(-1.97%) |
Mar 12, 2004 | 2.430 | 2.431 | 2.421 | 2.421 | 734 | +0.04(+1.60%) |
Mar 11, 2004 | 2.431 | 2.440 | 2.383 | 2.383 | 13,636 | -0.01(-0.40%) |
Mar 10, 2004 | 2.402 | 2.479 | 2.383 | 2.393 | 3,881 | -0.13(-5.28%) |
Mar 09, 2004 | 2.507 | 2.526 | 2.402 | 2.526 | 1,048 | +0.05(+1.92%) |
Mar 08, 2004 | 2.498 | 2.507 | 2.440 | 2.479 | 3,986 | -0.04(-1.52%) |
Mar 05, 2004 | 2.517 | 2.517 | 2.517 | 2.517 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 2.622 | 2.622 | 2.517 | 2.517 | 13,112 | -0.06(-2.22%) |
Mar 03, 2004 | 2.574 | 2.574 | 2.555 | 2.574 | 7,762 | -0.05(-1.82%) |
Mar 02, 2004 | 2.431 | 2.622 | 2.402 | 2.622 | 22,657 | +0.17(+6.96%) |
Mar 01, 2004 | 2.545 | 2.717 | 2.431 | 2.451 | 9,650 | -0.03(-1.12%) |
Feb 27, 2004 | 2.574 | 2.574 | 2.479 | 2.479 | 4,930 | -0.10(-3.70%) |
Feb 26, 2004 | 2.383 | 2.574 | 2.383 | 2.574 | 7,028 | +0.08(+3.41%) |
Feb 25, 2004 | 2.622 | 2.622 | 2.402 | 2.489 | 10,699 | -0.12(-4.71%) |
Feb 24, 2004 | 2.583 | 2.755 | 2.507 | 2.612 | 1,678 | +0.04(+1.48%) |
Feb 23, 2004 | 2.707 | 2.717 | 2.383 | 2.574 | 8,916 | +0.10(+3.85%) |
Feb 20, 2004 | 2.502 | 2.564 | 2.479 | 2.479 | 2,412 | +0.00(+0.00%) |
Feb 19, 2004 | 2.687 | 2.812 | 2.431 | 2.479 | 5,769 | -0.09(-3.35%) |
Feb 18, 2004 | 2.622 | 2.698 | 2.555 | 2.564 | 20,035 | +0.01(+0.34%) |
Feb 17, 2004 | 2.727 | 2.727 | 2.556 | 2.556 | 2,307 | -0.16(-5.93%) |
Feb 13, 2004 | 2.717 | 2.717 | 2.717 | 2.717 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.669 | 2.822 | 2.526 | 2.717 | 4,510 | +0.00(+0.00%) |
Feb 11, 2004 | 2.650 | 2.784 | 2.650 | 2.717 | 11,014 | -0.04(-1.38%) |
Feb 10, 2004 | 2.402 | 2.765 | 2.393 | 2.755 | 46,679 | +0.16(+6.29%) |
Feb 09, 2004 | 2.707 | 2.784 | 2.393 | 2.592 | 31,154 | -0.02(-0.77%) |
Feb 06, 2004 | 2.536 | 2.622 | 2.526 | 2.612 | 9,440 | +0.01(+0.37%) |
Feb 05, 2004 | 2.603 | 2.603 | 2.603 | 2.603 | 1,363 | -0.06(-2.15%) |
Feb 04, 2004 | 2.623 | 2.660 | 2.603 | 2.660 | 1,573 | -0.06(-2.11%) |
Feb 03, 2004 | 2.822 | 2.822 | 2.641 | 2.717 | 5,769 | +0.01(+0.35%) |