Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.769 | 2.769 | 2.716 | 2.737 | 3,595,723 | -0.03(-1.18%) |
Apr 29, 2004 | 2.811 | 2.814 | 2.769 | 2.770 | 5,599,174 | -0.04(-1.47%) |
Apr 28, 2004 | 2.832 | 2.848 | 2.716 | 2.811 | 7,668,163 | -0.05(-1.82%) |
Apr 27, 2004 | 2.924 | 2.924 | 2.856 | 2.863 | 3,568,128 | -0.05(-1.81%) |
Apr 26, 2004 | 2.946 | 2.968 | 2.908 | 2.916 | 2,453,260 | -0.01(-0.40%) |
Apr 23, 2004 | 2.926 | 2.934 | 2.890 | 2.928 | 2,363,574 | +0.03(+1.00%) |
Apr 22, 2004 | 2.878 | 2.931 | 2.866 | 2.899 | 8,280,789 | +0.02(+0.73%) |
Apr 21, 2004 | 2.906 | 2.906 | 2.867 | 2.878 | 2,569,852 | -0.01(-0.35%) |
Apr 20, 2004 | 2.935 | 2.943 | 2.883 | 2.888 | 4,371,853 | -0.05(-1.60%) |
Apr 19, 2004 | 2.990 | 2.993 | 2.913 | 2.935 | 3,512,936 | -0.05(-1.53%) |
Apr 16, 2004 | 2.966 | 3.003 | 2.945 | 2.981 | 3,607,452 | +0.02(+0.66%) |
Apr 15, 2004 | 2.935 | 2.964 | 2.933 | 2.961 | 2,934,116 | +0.03(+1.19%) |
Apr 14, 2004 | 2.899 | 2.937 | 2.892 | 2.927 | 3,016,213 | +0.01(+0.32%) |
Apr 13, 2004 | 2.924 | 2.950 | 2.907 | 2.917 | 1,314,246 | -0.01(-0.32%) |
Apr 12, 2004 | 2.921 | 2.929 | 2.906 | 2.927 | 2,135,219 | +0.02(+0.65%) |
Apr 08, 2004 | 2.956 | 2.956 | 2.906 | 2.908 | 1,403,932 | -0.05(-1.67%) |
Apr 07, 2004 | 2.974 | 2.974 | 2.943 | 2.957 | 1,610,210 | -0.02(-0.58%) |
Apr 06, 2004 | 2.971 | 3.008 | 2.964 | 2.974 | 1,260,435 | -0.01(-0.32%) |
Apr 05, 2004 | 2.986 | 3.004 | 2.956 | 2.984 | 3,279,752 | +0.00(+0.02%) |
Apr 02, 2004 | 2.953 | 2.985 | 2.951 | 2.983 | 3,436,358 | +0.09(+3.11%) |
Apr 01, 2004 | 2.863 | 2.908 | 2.856 | 2.893 | 2,538,807 | +0.04(+1.50%) |
Mar 31, 2004 | 2.892 | 2.892 | 2.846 | 2.850 | 2,593,998 | -0.03(-1.13%) |
Mar 30, 2004 | 2.899 | 2.899 | 2.848 | 2.883 | 1,842,704 | -0.01(-0.18%) |
Mar 29, 2004 | 2.885 | 2.890 | 2.843 | 2.888 | 2,320,111 | +0.05(+1.61%) |
Mar 26, 2004 | 2.803 | 2.872 | 2.798 | 2.842 | 3,641,256 | +0.07(+2.51%) |
Mar 25, 2004 | 2.723 | 2.776 | 2.705 | 2.773 | 3,368,748 | +0.06(+2.03%) |
Mar 24, 2004 | 2.740 | 2.754 | 2.716 | 2.718 | 4,798,897 | -0.01(-0.32%) |
Mar 23, 2004 | 2.782 | 2.782 | 2.720 | 2.727 | 1,946,188 | -0.03(-1.05%) |
Mar 22, 2004 | 2.783 | 2.783 | 2.747 | 2.756 | 1,506,037 | -0.05(-1.63%) |
Mar 19, 2004 | 2.832 | 2.832 | 2.797 | 2.801 | 2,968,610 | -0.03(-1.05%) |
Mar 18, 2004 | 2.806 | 2.841 | 2.784 | 2.831 | 2,876,165 | +0.04(+1.61%) |
Mar 17, 2004 | 2.800 | 2.800 | 2.776 | 2.786 | 1,644,015 | -0.01(-0.21%) |
Mar 16, 2004 | 2.834 | 2.834 | 2.762 | 2.792 | 2,224,216 | -0.02(-0.62%) |
Mar 15, 2004 | 2.859 | 2.859 | 2.777 | 2.809 | 4,393,930 | +0.03(+1.20%) |
Mar 12, 2004 | 2.761 | 2.788 | 2.728 | 2.776 | 2,393,929 | +0.03(+1.08%) |
Mar 11, 2004 | 2.776 | 2.781 | 2.743 | 2.746 | 2,044,843 | -0.03(-1.04%) |
Mar 10, 2004 | 2.830 | 2.830 | 2.773 | 2.775 | 2,310,452 | -0.05(-1.74%) |
Mar 09, 2004 | 2.845 | 2.848 | 2.816 | 2.824 | 1,887,548 | -0.03(-1.09%) |
Mar 08, 2004 | 2.834 | 2.869 | 2.834 | 2.856 | 2,258,020 | +0.01(+0.51%) |
Mar 05, 2004 | 2.841 | 2.854 | 2.827 | 2.841 | 2,773,371 | +0.01(+0.44%) |
Mar 04, 2004 | 2.837 | 2.853 | 2.818 | 2.829 | 1,842,015 | +0.01(+0.33%) |
Mar 03, 2004 | 2.805 | 2.822 | 2.785 | 2.819 | 2,894,102 | -0.01(-0.31%) |
Mar 02, 2004 | 2.880 | 2.887 | 2.821 | 2.828 | 3,045,189 | -0.05(-1.81%) |
Mar 01, 2004 | 2.861 | 2.885 | 2.826 | 2.880 | 2,605,037 | +0.97(+50.99%) |
Feb 27, 2004 | 1.896 | 1.916 | 1.894 | 1.908 | 5,239,394 | +0.03(+1.40%) |
Feb 26, 2004 | 1.907 | 1.907 | 1.870 | 1.881 | 4,601,933 | -0.03(-1.73%) |
Feb 25, 2004 | 1.925 | 1.925 | 1.910 | 1.914 | 1,691,963 | -0.02(-1.11%) |
Feb 24, 2004 | 1.921 | 1.937 | 1.908 | 1.936 | 2,334,598 | +0.01(+0.38%) |
Feb 23, 2004 | 1.946 | 1.950 | 1.916 | 1.928 | 1,933,080 | -0.01(-0.57%) |
Feb 20, 2004 | 1.954 | 1.954 | 1.921 | 1.939 | 2,777,510 | -0.02(-0.84%) |
Feb 19, 2004 | 1.922 | 1.974 | 1.920 | 1.956 | 3,654,019 | +0.03(+1.32%) |
Feb 18, 2004 | 1.950 | 1.954 | 1.927 | 1.930 | 2,095,550 | -0.01(-0.75%) |
Feb 17, 2004 | 1.981 | 1.981 | 1.933 | 1.945 | 3,220,421 | -0.04(-2.22%) |
Feb 13, 2004 | 2.011 | 2.021 | 1.979 | 1.989 | 1,596,757 | -0.01(-0.48%) |
Feb 12, 2004 | 2.013 | 2.013 | 1.991 | 1.999 | 1,646,430 | -0.02(-1.18%) |
Feb 11, 2004 | 1.961 | 2.026 | 1.957 | 2.023 | 3,518,455 | +0.06(+3.15%) |
Feb 10, 2004 | 1.949 | 1.965 | 1.949 | 1.961 | 1,182,822 | +0.02(+0.96%) |
Feb 09, 2004 | 1.949 | 1.952 | 1.928 | 1.942 | 1,834,771 | +0.01(+0.37%) |
Feb 06, 2004 | 1.933 | 1.950 | 1.933 | 1.935 | 1,578,130 | +0.02(+0.79%) |
Feb 05, 2004 | 1.913 | 1.932 | 1.910 | 1.920 | 2,740,256 | +0.02(+0.79%) |
Feb 04, 2004 | 1.926 | 1.930 | 1.902 | 1.905 | 4,974,475 | -0.02(-1.20%) |
Feb 03, 2004 | 1.933 | 1.950 | 1.925 | 1.928 | 2,462,919 | -0.00(-0.08%) |