Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.671 | 2.687 | 2.624 | 2.656 | 4,210,122 | -0.02(-0.56%) |
Apr 29, 2004 | 2.733 | 2.733 | 2.623 | 2.671 | 2,614,577 | -0.05(-1.72%) |
Apr 28, 2004 | 2.770 | 2.774 | 2.700 | 2.718 | 3,837,415 | -0.06(-2.30%) |
Apr 27, 2004 | 2.742 | 2.819 | 2.742 | 2.782 | 4,163,393 | -0.00(-0.14%) |
Apr 26, 2004 | 2.764 | 2.802 | 2.753 | 2.786 | 5,461,110 | -0.01(-0.41%) |
Apr 23, 2004 | 2.860 | 2.873 | 2.791 | 2.797 | 5,860,841 | -0.06(-2.17%) |
Apr 22, 2004 | 2.940 | 2.960 | 2.833 | 2.859 | 6,352,341 | -0.02(-0.77%) |
Apr 21, 2004 | 2.843 | 2.889 | 2.797 | 2.881 | 2,824,013 | +0.04(+1.36%) |
Apr 20, 2004 | 2.929 | 2.937 | 2.843 | 2.843 | 2,662,995 | -0.09(-2.93%) |
Apr 19, 2004 | 2.919 | 2.950 | 2.891 | 2.929 | 2,827,954 | +0.01(+0.32%) |
Apr 16, 2004 | 2.869 | 2.926 | 2.840 | 2.919 | 4,842,372 | +0.09(+3.32%) |
Apr 15, 2004 | 2.803 | 2.851 | 2.803 | 2.825 | 3,411,223 | +0.02(+0.81%) |
Apr 14, 2004 | 2.798 | 2.828 | 2.753 | 2.803 | 5,474,059 | -0.02(-0.88%) |
Apr 13, 2004 | 2.865 | 2.880 | 2.814 | 2.828 | 4,895,857 | -0.04(-1.29%) |
Apr 12, 2004 | 2.829 | 2.882 | 2.829 | 2.865 | 2,996,291 | +0.04(+1.24%) |
Apr 08, 2004 | 2.847 | 2.874 | 2.802 | 2.829 | 3,908,353 | -0.02(-0.75%) |
Apr 07, 2004 | 2.853 | 2.909 | 2.818 | 2.851 | 6,494,780 | +0.00(+0.06%) |
Apr 06, 2004 | 2.786 | 2.890 | 2.709 | 2.849 | 20,372,194 | +0.18(+6.93%) |
Apr 05, 2004 | 2.633 | 2.664 | 2.633 | 2.664 | 4,250,095 | +0.01(+0.45%) |
Apr 02, 2004 | 2.642 | 2.663 | 2.623 | 2.652 | 3,027,820 | +0.03(+1.32%) |
Apr 01, 2004 | 2.596 | 2.639 | 2.588 | 2.618 | 2,259,886 | +0.02(+0.86%) |
Mar 31, 2004 | 2.579 | 2.613 | 2.573 | 2.595 | 2,429,912 | +0.01(+0.38%) |
Mar 30, 2004 | 2.529 | 2.589 | 2.520 | 2.586 | 1,637,770 | +0.03(+1.11%) |
Mar 29, 2004 | 2.527 | 2.590 | 2.525 | 2.557 | 3,414,601 | +0.06(+2.29%) |
Mar 26, 2004 | 2.442 | 2.518 | 2.442 | 2.500 | 2,306,615 | +0.07(+2.79%) |
Mar 25, 2004 | 2.405 | 2.447 | 2.400 | 2.432 | 3,111,144 | +0.03(+1.24%) |
Mar 24, 2004 | 2.431 | 2.436 | 2.397 | 2.402 | 3,598,703 | -0.04(-1.53%) |
Mar 23, 2004 | 2.422 | 2.460 | 2.415 | 2.440 | 2,638,223 | +0.04(+1.57%) |
Mar 22, 2004 | 2.489 | 2.497 | 2.396 | 2.402 | 3,754,654 | -0.07(-2.72%) |
Mar 19, 2004 | 2.489 | 2.519 | 2.469 | 2.469 | 3,263,717 | -0.02(-0.89%) |
Mar 18, 2004 | 2.438 | 2.491 | 2.405 | 2.491 | 3,477,094 | +0.05(+2.19%) |
Mar 17, 2004 | 2.358 | 2.449 | 2.356 | 2.438 | 3,168,570 | +0.08(+3.43%) |
Mar 16, 2004 | 2.336 | 2.370 | 2.317 | 2.357 | 3,026,131 | +0.02(+1.07%) |
Mar 15, 2004 | 2.383 | 2.396 | 2.332 | 2.332 | 4,344,116 | -0.06(-2.60%) |
Mar 12, 2004 | 2.287 | 2.394 | 2.282 | 2.394 | 4,751,729 | +0.16(+7.26%) |
Mar 11, 2004 | 2.250 | 2.270 | 2.226 | 2.232 | 4,139,747 | -0.02(-0.77%) |
Mar 10, 2004 | 2.330 | 2.340 | 2.234 | 2.250 | 3,996,181 | -0.08(-3.45%) |
Mar 09, 2004 | 2.367 | 2.393 | 2.326 | 2.330 | 2,769,402 | -0.04(-1.58%) |
Mar 08, 2004 | 2.380 | 2.400 | 2.364 | 2.367 | 3,594,762 | +0.01(+0.51%) |
Mar 05, 2004 | 2.319 | 2.358 | 2.309 | 2.355 | 1,301,658 | +0.02(+0.97%) |
Mar 04, 2004 | 2.325 | 2.345 | 2.299 | 2.333 | 1,503,775 | +0.00(+0.15%) |
Mar 03, 2004 | 2.341 | 2.341 | 2.303 | 2.329 | 2,179,940 | -0.02(-0.96%) |
Mar 02, 2004 | 2.289 | 2.378 | 2.288 | 2.352 | 6,269,580 | +0.07(+3.10%) |
Mar 01, 2004 | 2.194 | 2.282 | 2.194 | 2.281 | 3,173,637 | +0.09(+3.99%) |
Feb 27, 2004 | 2.238 | 2.238 | 2.187 | 2.194 | 4,600,845 | -0.03(-1.40%) |
Feb 26, 2004 | 2.187 | 2.232 | 2.187 | 2.225 | 3,510,311 | +0.04(+1.62%) |
Feb 25, 2004 | 2.180 | 2.194 | 2.158 | 2.189 | 2,626,400 | +0.02(+1.09%) |
Feb 24, 2004 | 2.176 | 2.194 | 2.137 | 2.166 | 4,085,699 | -0.03(-1.24%) |
Feb 23, 2004 | 2.249 | 2.249 | 2.190 | 2.193 | 2,976,586 | -0.06(-2.49%) |
Feb 20, 2004 | 2.281 | 2.281 | 2.223 | 2.249 | 2,490,153 | -0.03(-1.40%) |
Feb 19, 2004 | 2.309 | 2.323 | 2.270 | 2.281 | 2,633,719 | -0.02(-0.85%) |
Feb 18, 2004 | 2.327 | 2.334 | 2.283 | 2.300 | 2,045,383 | -0.04(-1.76%) |
Feb 17, 2004 | 2.327 | 2.354 | 2.323 | 2.341 | 1,888,305 | +0.05(+1.97%) |
Feb 13, 2004 | 2.376 | 2.376 | 2.287 | 2.296 | 3,591,947 | -0.02(-0.79%) |
Feb 12, 2004 | 2.291 | 2.328 | 2.291 | 2.314 | 2,045,946 | +0.01(+0.46%) |
Feb 11, 2004 | 2.243 | 2.319 | 2.243 | 2.304 | 2,532,942 | +0.05(+2.43%) |
Feb 10, 2004 | 2.231 | 2.262 | 2.226 | 2.249 | 1,789,217 | +0.02(+0.92%) |
Feb 09, 2004 | 2.242 | 2.242 | 2.219 | 2.229 | 2,295,355 | -0.01(-0.63%) |
Feb 06, 2004 | 2.194 | 2.244 | 2.187 | 2.243 | 3,755,780 | +0.04(+1.71%) |
Feb 05, 2004 | 2.174 | 2.214 | 2.169 | 2.205 | 2,912,967 | +0.04(+1.97%) |
Feb 04, 2004 | 2.194 | 2.206 | 2.153 | 2.163 | 4,223,634 | -0.04(-1.93%) |
Feb 03, 2004 | 2.212 | 2.231 | 2.145 | 2.205 | 9,230,403 | -0.01(-0.32%) |