Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.936 | 2.936 | 2.868 | 2.872 | 3,135,600 | -0.05(-1.82%) |
Apr 29, 2004 | 2.847 | 2.927 | 2.847 | 2.925 | 6,980,400 | +0.09(+3.05%) |
Apr 28, 2004 | 2.883 | 2.893 | 2.822 | 2.838 | 6,297,600 | -0.05(-1.70%) |
Apr 27, 2004 | 2.908 | 2.925 | 2.879 | 2.888 | 3,028,800 | -0.02(-0.77%) |
Apr 26, 2004 | 2.938 | 2.972 | 2.897 | 2.910 | 9,984,000 | -0.02(-0.77%) |
Apr 23, 2004 | 2.871 | 2.954 | 2.870 | 2.933 | 20,955,600 | +0.16(+5.64%) |
Apr 22, 2004 | 2.768 | 2.776 | 2.754 | 2.776 | 9,918,000 | +0.02(+0.54%) |
Apr 21, 2004 | 2.754 | 2.780 | 2.753 | 2.761 | 7,160,400 | +0.01(+0.39%) |
Apr 20, 2004 | 2.793 | 2.811 | 2.749 | 2.750 | 3,045,600 | -0.04(-1.32%) |
Apr 19, 2004 | 2.803 | 2.804 | 2.771 | 2.787 | 2,989,200 | -0.02(-0.56%) |
Apr 16, 2004 | 2.777 | 2.817 | 2.768 | 2.803 | 3,266,400 | +0.02(+0.75%) |
Apr 15, 2004 | 2.783 | 2.818 | 2.763 | 2.782 | 4,104,000 | -0.00(-0.12%) |
Apr 14, 2004 | 2.717 | 2.788 | 2.717 | 2.785 | 6,026,400 | +0.06(+2.23%) |
Apr 13, 2004 | 2.769 | 2.773 | 2.723 | 2.724 | 3,074,400 | -0.04(-1.60%) |
Apr 12, 2004 | 2.712 | 2.773 | 2.712 | 2.768 | 4,802,400 | +0.07(+2.53%) |
Apr 08, 2004 | 2.752 | 2.757 | 2.688 | 2.700 | 6,591,600 | -0.05(-1.82%) |
Apr 07, 2004 | 2.749 | 2.768 | 2.743 | 2.750 | 5,862,000 | -0.01(-0.27%) |
Apr 06, 2004 | 2.714 | 2.760 | 2.709 | 2.757 | 9,850,800 | +0.04(+1.60%) |
Apr 05, 2004 | 2.683 | 2.717 | 2.674 | 2.714 | 4,381,200 | +0.04(+1.31%) |
Apr 02, 2004 | 2.667 | 2.700 | 2.664 | 2.679 | 5,067,600 | +0.02(+0.85%) |
Apr 01, 2004 | 2.658 | 2.667 | 2.647 | 2.657 | 4,878,000 | -0.01(-0.22%) |
Mar 31, 2004 | 2.626 | 2.665 | 2.621 | 2.663 | 5,949,600 | +0.04(+1.59%) |
Mar 30, 2004 | 2.583 | 2.622 | 2.573 | 2.621 | 3,214,800 | +0.04(+1.45%) |
Mar 29, 2004 | 2.571 | 2.623 | 2.571 | 2.583 | 5,821,200 | +0.01(+0.49%) |
Mar 26, 2004 | 2.525 | 2.590 | 2.517 | 2.571 | 4,000,800 | +0.05(+2.02%) |
Mar 25, 2004 | 2.522 | 2.535 | 2.503 | 2.520 | 5,192,400 | +0.01(+0.57%) |
Mar 24, 2004 | 2.537 | 2.538 | 2.506 | 2.506 | 3,421,200 | -0.04(-1.54%) |
Mar 23, 2004 | 2.533 | 2.554 | 2.520 | 2.545 | 5,946,000 | +0.02(+0.59%) |
Mar 22, 2004 | 2.572 | 2.572 | 2.521 | 2.530 | 3,820,800 | -0.03(-1.30%) |
Mar 19, 2004 | 2.584 | 2.597 | 2.562 | 2.563 | 3,133,200 | -0.03(-1.28%) |
Mar 18, 2004 | 2.642 | 2.642 | 2.583 | 2.597 | 4,836,000 | -0.03(-1.17%) |
Mar 17, 2004 | 2.583 | 2.664 | 2.583 | 2.627 | 8,509,200 | +0.06(+2.20%) |
Mar 16, 2004 | 2.562 | 2.581 | 2.554 | 2.571 | 6,210,000 | +0.01(+0.49%) |
Mar 15, 2004 | 2.548 | 2.576 | 2.539 | 2.558 | 11,118,000 | +0.01(+0.39%) |
Mar 12, 2004 | 2.538 | 2.563 | 2.532 | 2.548 | 9,801,600 | +0.02(+0.59%) |
Mar 11, 2004 | 2.592 | 2.592 | 2.533 | 2.533 | 11,070,000 | -0.06(-2.25%) |
Mar 10, 2004 | 2.618 | 2.623 | 2.592 | 2.592 | 6,765,600 | -0.02(-0.96%) |
Mar 09, 2004 | 2.658 | 2.658 | 2.595 | 2.617 | 10,257,600 | -0.04(-1.57%) |
Mar 08, 2004 | 2.691 | 2.694 | 2.657 | 2.658 | 7,436,400 | -0.03(-1.21%) |
Mar 05, 2004 | 2.721 | 2.721 | 2.688 | 2.691 | 8,454,000 | -0.04(-1.28%) |
Mar 04, 2004 | 2.733 | 2.737 | 2.697 | 2.726 | 5,650,800 | -0.01(-0.27%) |
Mar 03, 2004 | 2.742 | 2.742 | 2.712 | 2.733 | 3,520,800 | +0.00(+0.00%) |
Mar 02, 2004 | 2.733 | 2.735 | 2.692 | 2.733 | 10,183,200 | +0.00(+0.00%) |
Mar 01, 2004 | 2.683 | 2.750 | 2.675 | 2.733 | 10,585,200 | +0.05(+1.86%) |
Feb 27, 2004 | 2.696 | 2.696 | 2.632 | 2.683 | 6,066,000 | -0.01(-0.53%) |
Feb 26, 2004 | 2.693 | 2.697 | 2.675 | 2.697 | 3,314,400 | +0.01(+0.47%) |
Feb 25, 2004 | 2.658 | 2.689 | 2.636 | 2.685 | 4,629,600 | +0.04(+1.42%) |
Feb 24, 2004 | 2.663 | 2.663 | 2.628 | 2.647 | 9,134,400 | -0.02(-0.69%) |
Feb 23, 2004 | 2.704 | 2.708 | 2.663 | 2.666 | 3,553,200 | -0.03(-1.20%) |
Feb 20, 2004 | 2.746 | 2.746 | 2.686 | 2.698 | 6,855,600 | -0.05(-1.67%) |
Feb 19, 2004 | 2.773 | 2.788 | 2.742 | 2.744 | 4,194,000 | -0.01(-0.30%) |
Feb 18, 2004 | 2.763 | 2.783 | 2.740 | 2.752 | 5,700,000 | -0.02(-0.54%) |
Feb 17, 2004 | 2.773 | 2.773 | 2.743 | 2.768 | 3,499,200 | -0.01(-0.21%) |
Feb 13, 2004 | 2.812 | 2.819 | 2.771 | 2.773 | 4,480,800 | -0.03(-0.92%) |
Feb 12, 2004 | 2.758 | 2.809 | 2.732 | 2.799 | 7,287,600 | +0.05(+1.94%) |
Feb 11, 2004 | 2.845 | 2.845 | 2.739 | 2.746 | 12,855,600 | -0.10(-3.51%) |
Feb 10, 2004 | 2.848 | 2.848 | 2.817 | 2.846 | 3,518,400 | +0.01(+0.29%) |
Feb 09, 2004 | 2.779 | 2.837 | 2.775 | 2.837 | 7,365,600 | +0.06(+2.31%) |
Feb 06, 2004 | 2.763 | 2.777 | 2.743 | 2.773 | 9,073,200 | +0.02(+0.85%) |
Feb 05, 2004 | 2.798 | 2.801 | 2.737 | 2.750 | 13,579,200 | -0.05(-1.70%) |
Feb 04, 2004 | 2.823 | 2.825 | 2.767 | 2.797 | 13,945,200 | -0.02(-0.89%) |
Feb 03, 2004 | 2.968 | 2.968 | 2.812 | 2.822 | 11,823,600 | -0.14(-4.65%) |