Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.047 | 2.060 | 1.886 | 1.932 | 2,138,498 | -0.04(-2.26%) |
Apr 29, 2004 | 2.111 | 2.128 | 1.963 | 1.977 | 563,335 | -0.11(-5.40%) |
Apr 28, 2004 | 2.140 | 2.140 | 2.078 | 2.090 | 265,952 | -0.02(-0.94%) |
Apr 27, 2004 | 2.202 | 2.209 | 2.090 | 2.109 | 678,581 | -0.08(-3.68%) |
Apr 26, 2004 | 2.207 | 2.252 | 2.189 | 2.190 | 926,803 | -0.01(-0.68%) |
Apr 23, 2004 | 2.212 | 2.230 | 2.184 | 2.205 | 892,149 | +0.02(+1.08%) |
Apr 22, 2004 | 2.119 | 2.233 | 2.065 | 2.181 | 653,194 | +0.04(+1.74%) |
Apr 21, 2004 | 2.060 | 2.180 | 2.060 | 2.144 | 965,890 | +0.12(+5.69%) |
Apr 20, 2004 | 2.016 | 2.060 | 2.004 | 2.029 | 686,640 | +0.04(+2.25%) |
Apr 19, 2004 | 2.010 | 2.016 | 1.944 | 1.984 | 1,158,101 | -0.07(-3.21%) |
Apr 16, 2004 | 2.041 | 2.060 | 2.010 | 2.050 | 415,046 | +0.01(+0.61%) |
Apr 15, 2004 | 2.070 | 2.103 | 2.005 | 2.037 | 462,595 | -0.00(-0.06%) |
Apr 14, 2004 | 2.060 | 2.077 | 1.948 | 2.039 | 1,818,952 | -0.06(-2.84%) |
Apr 13, 2004 | 2.229 | 2.230 | 2.047 | 2.098 | 1,245,543 | -0.12(-5.53%) |
Apr 12, 2004 | 2.209 | 2.283 | 2.209 | 2.221 | 914,311 | +0.01(+0.62%) |
Apr 08, 2004 | 2.288 | 2.291 | 2.196 | 2.207 | 405,778 | -0.05(-2.20%) |
Apr 07, 2004 | 2.264 | 2.277 | 2.221 | 2.257 | 982,814 | -0.01(-0.33%) |
Apr 06, 2004 | 2.288 | 2.291 | 2.262 | 2.264 | 1,033,587 | -0.02(-1.03%) |
Apr 05, 2004 | 2.430 | 2.430 | 2.246 | 2.288 | 1,435,739 | -0.12(-4.95%) |
Apr 02, 2004 | 2.292 | 2.420 | 2.288 | 2.407 | 1,384,160 | +0.15(+6.48%) |
Apr 01, 2004 | 2.277 | 2.283 | 2.240 | 2.261 | 850,241 | +0.02(+1.05%) |
Mar 31, 2004 | 2.240 | 2.269 | 2.237 | 2.237 | 394,092 | +0.01(+0.39%) |
Mar 30, 2004 | 2.229 | 2.247 | 2.221 | 2.229 | 644,329 | +0.02(+0.84%) |
Mar 29, 2004 | 2.236 | 2.308 | 2.191 | 2.210 | 768,037 | +0.02(+1.08%) |
Mar 26, 2004 | 2.144 | 2.271 | 2.128 | 2.186 | 482,340 | +0.04(+1.97%) |
Mar 25, 2004 | 2.112 | 2.165 | 2.111 | 2.144 | 269,578 | +0.04(+2.13%) |
Mar 24, 2004 | 2.109 | 2.140 | 2.060 | 2.099 | 296,980 | +0.00(+0.06%) |
Mar 23, 2004 | 2.147 | 2.154 | 2.029 | 2.098 | 654,000 | -0.04(-1.97%) |
Mar 22, 2004 | 2.122 | 2.174 | 2.098 | 2.140 | 1,264,079 | +0.01(+0.41%) |
Mar 19, 2004 | 2.097 | 2.153 | 2.078 | 2.132 | 605,645 | +0.01(+0.47%) |
Mar 18, 2004 | 2.078 | 2.129 | 2.078 | 2.122 | 517,398 | +0.05(+2.58%) |
Mar 17, 2004 | 1.998 | 2.097 | 1.967 | 2.068 | 408,196 | +0.11(+5.84%) |
Mar 16, 2004 | 1.967 | 1.996 | 1.867 | 1.954 | 358,632 | -0.00(-0.13%) |
Mar 15, 2004 | 2.018 | 2.046 | 1.954 | 1.957 | 190,599 | -0.06(-2.95%) |
Mar 12, 2004 | 1.990 | 2.029 | 1.973 | 2.016 | 526,263 | +0.05(+2.78%) |
Mar 11, 2004 | 2.047 | 2.065 | 1.953 | 1.962 | 560,514 | -0.11(-5.33%) |
Mar 10, 2004 | 2.128 | 2.132 | 2.018 | 2.072 | 520,218 | -0.05(-2.34%) |
Mar 09, 2004 | 2.139 | 2.139 | 2.054 | 2.122 | 880,866 | -0.02(-1.04%) |
Mar 08, 2004 | 2.093 | 2.181 | 2.052 | 2.144 | 1,667,843 | +0.02(+0.93%) |
Mar 05, 2004 | 2.097 | 2.148 | 2.080 | 2.124 | 693,490 | +0.01(+0.71%) |
Mar 04, 2004 | 2.004 | 2.121 | 1.954 | 2.109 | 777,305 | +0.12(+6.25%) |
Mar 03, 2004 | 1.999 | 1.999 | 1.934 | 1.985 | 343,723 | -0.01(-0.62%) |
Mar 02, 2004 | 1.942 | 2.004 | 1.923 | 1.998 | 693,490 | +0.06(+2.94%) |
Mar 01, 2004 | 1.929 | 1.948 | 1.911 | 1.941 | 1,928,556 | +0.02(+0.90%) |
Feb 27, 2004 | 1.934 | 1.946 | 1.896 | 1.923 | 1,977,717 | -0.01(-0.58%) |
Feb 26, 2004 | 1.958 | 2.010 | 1.934 | 1.934 | 1,547,358 | -0.00(-0.06%) |
Feb 25, 2004 | 1.937 | 1.985 | 1.911 | 1.936 | 1,834,667 | -0.00(-0.06%) |
Feb 24, 2004 | 2.011 | 2.016 | 1.925 | 1.937 | 1,268,511 | -0.09(-4.29%) |
Feb 23, 2004 | 1.871 | 2.047 | 1.861 | 2.024 | 1,220,559 | +0.05(+2.58%) |
Feb 20, 2004 | 1.880 | 2.023 | 1.830 | 1.973 | 2,144,945 | +0.15(+7.94%) |
Feb 19, 2004 | 1.871 | 1.871 | 1.814 | 1.828 | 385,227 | -0.03(-1.80%) |
Feb 18, 2004 | 1.871 | 1.871 | 1.849 | 1.861 | 238,954 | -0.01(-0.53%) |
Feb 17, 2004 | 1.871 | 1.874 | 1.834 | 1.871 | 629,420 | +0.07(+4.14%) |
Feb 13, 2004 | 1.861 | 1.861 | 1.787 | 1.797 | 478,311 | -0.06(-3.47%) |
Feb 12, 2004 | 1.844 | 1.861 | 1.836 | 1.861 | 558,499 | +0.03(+1.63%) |
Feb 11, 2004 | 1.795 | 1.855 | 1.781 | 1.831 | 1,191,143 | +0.12(+7.27%) |
Feb 10, 2004 | 1.724 | 1.730 | 1.671 | 1.707 | 509,338 | -0.03(-1.64%) |
Feb 09, 2004 | 1.750 | 1.799 | 1.721 | 1.736 | 664,074 | -0.03(-1.48%) |
Feb 06, 2004 | 1.725 | 1.778 | 1.719 | 1.762 | 697,520 | +0.05(+3.20%) |
Feb 05, 2004 | 1.740 | 1.756 | 1.706 | 1.707 | 440,836 | -0.02(-1.29%) |
Feb 04, 2004 | 1.732 | 1.757 | 1.706 | 1.730 | 663,671 | +0.01(+0.58%) |
Feb 03, 2004 | 1.719 | 1.737 | 1.663 | 1.720 | 631,435 | +0.02(+1.24%) |