Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.364 | 2.382 | 2.337 | 2.355 | 510,252 | -0.03(-1.23%) |
Apr 29, 2004 | 2.364 | 2.394 | 2.319 | 2.385 | 506,255 | +0.02(+0.86%) |
Apr 28, 2004 | 2.409 | 2.432 | 2.342 | 2.364 | 651,471 | -0.07(-2.96%) |
Apr 27, 2004 | 2.439 | 2.445 | 2.412 | 2.436 | 345,941 | -0.00(-0.09%) |
Apr 26, 2004 | 2.418 | 2.439 | 2.405 | 2.439 | 697,656 | +0.01(+0.28%) |
Apr 23, 2004 | 2.441 | 2.468 | 2.423 | 2.432 | 484,495 | -0.02(-0.92%) |
Apr 22, 2004 | 2.409 | 2.457 | 2.409 | 2.454 | 512,029 | +0.01(+0.37%) |
Apr 21, 2004 | 2.477 | 2.477 | 2.418 | 2.445 | 838,874 | -0.03(-1.36%) |
Apr 20, 2004 | 2.533 | 2.540 | 2.475 | 2.479 | 521,798 | -0.06(-2.31%) |
Apr 19, 2004 | 2.542 | 2.563 | 2.520 | 2.538 | 521,798 | -0.01(-0.35%) |
Apr 16, 2004 | 2.470 | 2.547 | 2.470 | 2.547 | 483,163 | +0.07(+2.82%) |
Apr 15, 2004 | 2.432 | 2.491 | 2.432 | 2.477 | 710,090 | +0.03(+1.10%) |
Apr 14, 2004 | 2.495 | 2.509 | 2.387 | 2.450 | 1,295,393 | -0.06(-2.25%) |
Apr 13, 2004 | 2.621 | 2.657 | 2.477 | 2.506 | 1,338,469 | -0.15(-5.60%) |
Apr 12, 2004 | 2.675 | 2.689 | 2.653 | 2.655 | 239,805 | -0.02(-0.76%) |
Apr 08, 2004 | 2.646 | 2.684 | 2.639 | 2.675 | 364,149 | +0.02(+0.85%) |
Apr 07, 2004 | 2.713 | 2.713 | 2.635 | 2.653 | 659,464 | -0.07(-2.40%) |
Apr 06, 2004 | 2.815 | 2.817 | 2.684 | 2.718 | 767,377 | -0.11(-3.75%) |
Apr 05, 2004 | 2.849 | 2.855 | 2.770 | 2.824 | 523,575 | +0.01(+0.24%) |
Apr 02, 2004 | 2.844 | 2.853 | 2.815 | 2.817 | 250,907 | -0.04(-1.34%) |
Apr 01, 2004 | 2.876 | 2.882 | 2.833 | 2.855 | 390,349 | -0.01(-0.31%) |
Mar 31, 2004 | 2.869 | 2.882 | 2.844 | 2.864 | 276,220 | +0.01(+0.32%) |
Mar 30, 2004 | 2.849 | 2.864 | 2.835 | 2.855 | 156,761 | +0.01(+0.24%) |
Mar 29, 2004 | 2.844 | 2.855 | 2.831 | 2.849 | 273,999 | -0.00(-0.08%) |
Mar 26, 2004 | 2.826 | 2.860 | 2.826 | 2.851 | 204,278 | +0.03(+1.04%) |
Mar 25, 2004 | 2.837 | 2.858 | 2.810 | 2.822 | 252,683 | -0.02(-0.56%) |
Mar 24, 2004 | 2.864 | 2.880 | 2.837 | 2.837 | 344,165 | -0.02(-0.63%) |
Mar 23, 2004 | 2.860 | 2.873 | 2.842 | 2.855 | 459,183 | -0.00(-0.16%) |
Mar 22, 2004 | 2.858 | 2.867 | 2.851 | 2.860 | 174,525 | +0.00(+0.08%) |
Mar 19, 2004 | 2.846 | 2.858 | 2.835 | 2.858 | 312,635 | +0.02(+0.71%) |
Mar 18, 2004 | 2.808 | 2.846 | 2.808 | 2.837 | 263,341 | +0.02(+0.80%) |
Mar 17, 2004 | 2.824 | 2.842 | 2.804 | 2.815 | 353,935 | -0.02(-0.79%) |
Mar 16, 2004 | 2.797 | 2.837 | 2.797 | 2.837 | 400,119 | +0.03(+0.96%) |
Mar 15, 2004 | 2.804 | 2.824 | 2.792 | 2.810 | 272,223 | +0.01(+0.32%) |
Mar 12, 2004 | 2.810 | 2.810 | 2.792 | 2.801 | 333,507 | +0.01(+0.32%) |
Mar 11, 2004 | 2.792 | 2.824 | 2.792 | 2.792 | 400,119 | -0.01(-0.32%) |
Mar 10, 2004 | 2.819 | 2.819 | 2.783 | 2.801 | 385,909 | +0.00(+0.00%) |
Mar 09, 2004 | 2.792 | 2.810 | 2.783 | 2.801 | 369,033 | +0.01(+0.40%) |
Mar 08, 2004 | 2.837 | 2.837 | 2.774 | 2.790 | 524,019 | -0.02(-0.72%) |
Mar 05, 2004 | 2.815 | 2.837 | 2.795 | 2.810 | 306,862 | -0.02(-0.56%) |
Mar 04, 2004 | 2.783 | 2.842 | 2.783 | 2.826 | 474,725 | +0.03(+1.21%) |
Mar 03, 2004 | 2.804 | 2.815 | 2.781 | 2.792 | 276,664 | +0.00(+0.16%) |
Mar 02, 2004 | 2.792 | 2.815 | 2.788 | 2.788 | 272,667 | -0.01(-0.48%) |
Mar 01, 2004 | 2.837 | 2.842 | 2.788 | 2.801 | 260,677 | -0.02(-0.72%) |
Feb 27, 2004 | 2.792 | 2.842 | 2.788 | 2.822 | 335,283 | +0.04(+1.29%) |
Feb 26, 2004 | 2.792 | 2.804 | 2.765 | 2.786 | 210,051 | -0.01(-0.48%) |
Feb 25, 2004 | 2.788 | 2.804 | 2.781 | 2.799 | 208,275 | +0.01(+0.40%) |
Feb 24, 2004 | 2.822 | 2.824 | 2.772 | 2.788 | 393,458 | -0.03(-0.96%) |
Feb 23, 2004 | 2.781 | 2.819 | 2.779 | 2.815 | 373,030 | +0.03(+1.05%) |
Feb 20, 2004 | 2.799 | 2.815 | 2.781 | 2.786 | 277,552 | -0.03(-0.96%) |
Feb 19, 2004 | 2.835 | 2.835 | 2.801 | 2.813 | 290,875 | -0.02(-0.79%) |
Feb 18, 2004 | 2.783 | 2.835 | 2.783 | 2.835 | 350,826 | +0.04(+1.53%) |
Feb 17, 2004 | 2.792 | 2.799 | 2.781 | 2.792 | 311,303 | +0.00(+0.08%) |
Feb 13, 2004 | 2.808 | 2.822 | 2.781 | 2.790 | 505,367 | +0.00(+0.16%) |
Feb 12, 2004 | 2.792 | 2.804 | 2.781 | 2.786 | 328,178 | -0.01(-0.24%) |
Feb 11, 2004 | 2.810 | 2.833 | 2.792 | 2.792 | 282,881 | -0.00(-0.16%) |
Feb 10, 2004 | 2.813 | 2.824 | 2.790 | 2.797 | 315,299 | -0.02(-0.56%) |
Feb 09, 2004 | 2.804 | 2.828 | 2.783 | 2.813 | 431,205 | +0.02(+0.64%) |
Feb 06, 2004 | 2.770 | 2.795 | 2.758 | 2.795 | 338,836 | +0.03(+1.06%) |
Feb 05, 2004 | 2.786 | 2.790 | 2.756 | 2.765 | 297,092 | -0.02(-0.57%) |
Feb 04, 2004 | 2.788 | 2.801 | 2.770 | 2.781 | 325,513 | -0.01(-0.24%) |
Feb 03, 2004 | 2.774 | 2.813 | 2.774 | 2.788 | 475,170 | +0.00(+0.08%) |