Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.361 | 4.405 | 4.265 | 4.289 | 239,824 | -0.20(-4.48%) |
Apr 29, 2004 | 4.853 | 4.853 | 4.477 | 4.490 | 132,626 | -0.36(-7.46%) |
Apr 28, 2004 | 4.932 | 4.932 | 4.627 | 4.853 | 164,410 | -0.11(-2.30%) |
Apr 27, 2004 | 4.945 | 4.971 | 4.945 | 4.967 | 41,897 | +0.04(+0.76%) |
Apr 26, 2004 | 4.984 | 4.985 | 4.910 | 4.929 | 135,804 | +0.01(+0.16%) |
Apr 23, 2004 | 4.964 | 4.997 | 4.880 | 4.921 | 95,929 | +0.01(+0.29%) |
Apr 22, 2004 | 4.880 | 5.023 | 4.794 | 4.907 | 83,505 | +0.06(+1.23%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.776 | 4.847 | 143,606 | -0.14(-2.73%) |
Apr 20, 2004 | 4.881 | 5.191 | 4.881 | 4.984 | 353,958 | +0.15(+3.20%) |
Apr 19, 2004 | 4.477 | 4.873 | 4.458 | 4.829 | 200,239 | +1.90(+65.07%) |
Apr 16, 2004 | 2.812 | 2.927 | 2.812 | 2.926 | 55,477 | +0.10(+3.51%) |
Apr 15, 2004 | 2.798 | 2.838 | 2.798 | 2.826 | 28,172 | +0.02(+0.62%) |
Apr 14, 2004 | 2.829 | 2.871 | 2.777 | 2.809 | 33,373 | -0.03(-1.20%) |
Apr 13, 2004 | 2.861 | 2.873 | 2.815 | 2.843 | 77,148 | -0.01(-0.52%) |
Apr 12, 2004 | 2.806 | 2.867 | 2.740 | 2.858 | 101,853 | -0.02(-0.70%) |
Apr 08, 2004 | 2.688 | 2.878 | 2.688 | 2.878 | 109,654 | +0.20(+7.54%) |
Apr 07, 2004 | 2.769 | 2.769 | 2.596 | 2.676 | 136,093 | -0.12(-4.33%) |
Apr 06, 2004 | 2.879 | 2.879 | 2.798 | 2.798 | 60,245 | -0.08(-2.81%) |
Apr 05, 2004 | 2.913 | 2.913 | 2.861 | 2.878 | 157,764 | -0.01(-0.20%) |
Apr 02, 2004 | 2.873 | 2.898 | 2.789 | 2.884 | 105,754 | +0.03(+0.91%) |
Apr 01, 2004 | 2.734 | 2.942 | 2.727 | 2.858 | 177,701 | +0.15(+5.43%) |
Mar 31, 2004 | 2.699 | 2.780 | 2.676 | 2.711 | 92,318 | +0.03(+0.97%) |
Mar 30, 2004 | 2.567 | 2.748 | 2.567 | 2.685 | 120,923 | +0.13(+5.10%) |
Mar 29, 2004 | 2.552 | 2.555 | 2.541 | 2.555 | 72,380 | +0.04(+1.75%) |
Mar 26, 2004 | 2.480 | 2.538 | 2.480 | 2.511 | 32,506 | +0.03(+1.23%) |
Mar 25, 2004 | 2.554 | 2.555 | 2.480 | 2.480 | 53,310 | -0.07(-2.82%) |
Mar 24, 2004 | 2.544 | 2.555 | 2.543 | 2.552 | 42,908 | +0.01(+0.27%) |
Mar 23, 2004 | 2.480 | 2.551 | 2.480 | 2.545 | 66,746 | +0.08(+3.11%) |
Mar 22, 2004 | 2.495 | 2.555 | 2.463 | 2.469 | 103,587 | +0.02(+0.85%) |
Mar 19, 2004 | 2.422 | 2.468 | 2.422 | 2.448 | 21,237 | +0.03(+1.07%) |
Mar 18, 2004 | 2.451 | 2.515 | 2.379 | 2.422 | 74,114 | -0.00(-0.02%) |
Mar 17, 2004 | 2.215 | 2.423 | 2.215 | 2.423 | 82,782 | +0.22(+10.18%) |
Mar 16, 2004 | 2.163 | 2.199 | 2.163 | 2.199 | 43,775 | +0.03(+1.38%) |
Mar 15, 2004 | 2.182 | 2.182 | 2.169 | 2.169 | 49,409 | -0.03(-1.26%) |
Mar 12, 2004 | 2.188 | 2.199 | 2.175 | 2.196 | 52,010 | +0.03(+1.49%) |
Mar 11, 2004 | 2.077 | 2.169 | 2.077 | 2.164 | 94,485 | +0.05(+2.23%) |
Mar 10, 2004 | 2.085 | 2.123 | 2.079 | 2.117 | 30,772 | +0.03(+1.33%) |
Mar 09, 2004 | 2.048 | 2.111 | 2.025 | 2.089 | 35,540 | +0.03(+1.63%) |
Mar 08, 2004 | 2.068 | 2.073 | 2.053 | 2.056 | 10,835 | -0.00(-0.03%) |
Mar 05, 2004 | 2.004 | 2.056 | 1.996 | 2.056 | 35,540 | +0.06(+2.92%) |
Mar 04, 2004 | 1.964 | 1.998 | 1.958 | 1.998 | 26,438 | +0.03(+1.44%) |
Mar 03, 2004 | 2.025 | 2.033 | 1.961 | 1.970 | 69,780 | -0.04(-2.01%) |
Mar 02, 2004 | 1.947 | 2.013 | 1.947 | 2.010 | 67,613 | +0.06(+3.29%) |
Mar 01, 2004 | 1.947 | 2.019 | 1.932 | 1.946 | 208,474 | -0.10(-5.04%) |
Feb 27, 2004 | 2.048 | 2.090 | 2.048 | 2.049 | 35,106 | -0.01(-0.34%) |
Feb 26, 2004 | 2.048 | 2.093 | 2.048 | 2.056 | 39,441 | +0.03(+1.42%) |
Feb 25, 2004 | 1.961 | 2.027 | 1.961 | 2.027 | 29,039 | +0.05(+2.78%) |
Feb 24, 2004 | 1.996 | 2.025 | 1.958 | 1.973 | 98,386 | -0.05(-2.29%) |
Feb 23, 2004 | 2.127 | 2.131 | 1.939 | 2.019 | 239,680 | -0.12(-5.40%) |
Feb 20, 2004 | 2.149 | 2.188 | 2.126 | 2.134 | 242,714 | -0.04(-1.73%) |
Feb 19, 2004 | 2.160 | 2.177 | 2.160 | 2.172 | 56,777 | +0.00(+0.16%) |
Feb 18, 2004 | 2.157 | 2.191 | 2.153 | 2.168 | 94,918 | -0.02(-0.92%) |
Feb 17, 2004 | 2.188 | 2.188 | 2.152 | 2.188 | 82,349 | +0.00(+0.00%) |
Feb 13, 2004 | 2.183 | 2.198 | 2.183 | 2.188 | 214,108 | -0.02(-1.07%) |
Feb 12, 2004 | 2.209 | 2.221 | 2.199 | 2.212 | 145,195 | +0.00(+0.13%) |
Feb 11, 2004 | 2.192 | 2.209 | 2.183 | 2.209 | 150,396 | +0.02(+0.79%) |
Feb 10, 2004 | 2.163 | 2.192 | 2.163 | 2.192 | 96,652 | +0.01(+0.53%) |
Feb 09, 2004 | 2.192 | 2.192 | 2.163 | 2.180 | 72,380 | -0.01(-0.53%) |
Feb 06, 2004 | 2.082 | 2.192 | 2.082 | 2.192 | 61,545 | +0.11(+5.12%) |
Feb 05, 2004 | 2.065 | 2.086 | 2.048 | 2.085 | 95,785 | +0.02(+0.98%) |
Feb 04, 2004 | 2.079 | 2.090 | 2.020 | 2.065 | 153,430 | -0.03(-1.65%) |
Feb 03, 2004 | 2.175 | 2.175 | 2.077 | 2.100 | 169,033 | -0.11(-5.08%) |