Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.098 | 2.120 | 2.047 | 2.091 | 15,892,530 | +0.10(+5.16%) |
Apr 29, 2004 | 2.137 | 2.147 | 1.908 | 1.988 | 24,971,428 | -0.16(-7.31%) |
Apr 28, 2004 | 2.172 | 2.180 | 2.116 | 2.145 | 4,885,643 | -0.03(-1.21%) |
Apr 27, 2004 | 2.155 | 2.180 | 2.091 | 2.172 | 10,630,288 | +0.01(+0.32%) |
Apr 26, 2004 | 2.227 | 2.234 | 2.130 | 2.165 | 6,734,988 | -0.06(-2.74%) |
Apr 23, 2004 | 2.277 | 2.281 | 2.177 | 2.226 | 4,817,134 | +0.00(+0.00%) |
Apr 22, 2004 | 2.190 | 2.245 | 2.162 | 2.226 | 6,430,953 | +0.05(+2.17%) |
Apr 21, 2004 | 2.192 | 2.195 | 2.116 | 2.179 | 7,908,970 | +0.01(+0.38%) |
Apr 20, 2004 | 2.245 | 2.255 | 2.156 | 2.170 | 6,968,893 | -0.05(-2.37%) |
Apr 19, 2004 | 2.199 | 2.234 | 2.167 | 2.223 | 3,326,551 | +0.03(+1.20%) |
Apr 16, 2004 | 2.184 | 2.220 | 2.131 | 2.197 | 5,186,841 | +0.02(+0.76%) |
Apr 15, 2004 | 2.248 | 2.248 | 2.116 | 2.180 | 5,971,657 | -0.05(-2.06%) |
Apr 14, 2004 | 2.180 | 2.303 | 2.176 | 2.226 | 6,353,931 | -0.01(-0.37%) |
Apr 13, 2004 | 2.345 | 2.352 | 2.216 | 2.234 | 6,368,525 | -0.10(-4.11%) |
Apr 12, 2004 | 2.351 | 2.352 | 2.312 | 2.330 | 5,937,605 | +0.02(+0.84%) |
Apr 08, 2004 | 2.344 | 2.359 | 2.301 | 2.310 | 5,655,055 | +0.01(+0.54%) |
Apr 07, 2004 | 2.344 | 2.371 | 2.263 | 2.298 | 9,783,449 | -0.03(-1.25%) |
Apr 06, 2004 | 2.245 | 2.331 | 2.245 | 2.327 | 11,511,990 | +0.04(+1.64%) |
Apr 05, 2004 | 2.278 | 2.323 | 2.258 | 2.290 | 7,517,778 | +0.02(+0.98%) |
Apr 02, 2004 | 2.244 | 2.316 | 2.230 | 2.267 | 9,681,698 | +0.04(+2.00%) |
Apr 01, 2004 | 2.179 | 2.228 | 2.165 | 2.223 | 9,490,764 | +0.03(+1.26%) |
Mar 31, 2004 | 2.220 | 2.244 | 2.149 | 2.195 | 11,161,336 | +0.01(+0.44%) |
Mar 30, 2004 | 2.119 | 2.220 | 2.101 | 2.185 | 8,859,992 | +0.02(+1.16%) |
Mar 29, 2004 | 2.137 | 2.185 | 2.116 | 2.160 | 9,082,141 | +0.04(+1.76%) |
Mar 26, 2004 | 2.101 | 2.165 | 2.080 | 2.123 | 14,058,995 | +0.02(+1.06%) |
Mar 25, 2004 | 2.002 | 2.151 | 1.929 | 2.101 | 28,401,350 | +0.21(+11.16%) |
Mar 24, 2004 | 1.920 | 1.933 | 1.869 | 1.890 | 7,172,799 | -0.03(-1.45%) |
Mar 23, 2004 | 1.902 | 1.959 | 1.901 | 1.918 | 5,247,648 | +0.02(+0.88%) |
Mar 22, 2004 | 1.966 | 1.966 | 1.857 | 1.901 | 5,390,342 | -0.05(-2.77%) |
Mar 19, 2004 | 1.940 | 1.972 | 1.889 | 1.955 | 7,537,236 | +0.05(+2.47%) |
Mar 18, 2004 | 1.904 | 1.944 | 1.875 | 1.908 | 5,945,308 | -0.04(-1.86%) |
Mar 17, 2004 | 1.886 | 1.956 | 1.869 | 1.944 | 6,507,165 | +0.08(+4.40%) |
Mar 16, 2004 | 1.915 | 1.948 | 1.830 | 1.862 | 7,102,668 | +0.62(+50.07%) |
Mar 15, 2004 | 1.251 | 1.264 | 1.228 | 1.241 | 6,694,855 | -0.02(-1.37%) |
Mar 12, 2004 | 1.245 | 1.272 | 1.233 | 1.258 | 7,743,168 | +0.02(+1.95%) |
Mar 11, 2004 | 1.270 | 1.275 | 1.223 | 1.234 | 15,066,769 | -0.05(-3.66%) |
Mar 10, 2004 | 1.299 | 1.314 | 1.279 | 1.281 | 5,829,571 | -0.02(-1.24%) |
Mar 09, 2004 | 1.309 | 1.312 | 1.264 | 1.297 | 6,212,047 | +0.01(+0.57%) |
Mar 08, 2004 | 1.313 | 1.335 | 1.233 | 1.290 | 4,820,174 | -0.03(-2.43%) |
Mar 05, 2004 | 1.310 | 1.333 | 1.294 | 1.322 | 4,967,935 | +0.00(+0.14%) |
Mar 04, 2004 | 1.318 | 1.335 | 1.301 | 1.320 | 8,524,539 | -0.01(-0.47%) |
Mar 03, 2004 | 1.297 | 1.329 | 1.287 | 1.326 | 7,398,392 | +0.03(+2.04%) |
Mar 02, 2004 | 1.299 | 1.326 | 1.286 | 1.299 | 5,930,510 | -0.01(-0.52%) |
Mar 01, 2004 | 1.298 | 1.307 | 1.277 | 1.306 | 10,138,358 | +0.01(+0.81%) |
Feb 27, 2004 | 1.294 | 1.296 | 1.272 | 1.296 | 10,098,225 | +0.01(+0.57%) |
Feb 26, 2004 | 1.283 | 1.298 | 1.270 | 1.288 | 8,917,353 | +0.01(+0.43%) |
Feb 25, 2004 | 1.273 | 1.295 | 1.266 | 1.283 | 6,273,462 | +0.02(+1.66%) |
Feb 24, 2004 | 1.236 | 1.286 | 1.236 | 1.262 | 10,208,286 | +0.02(+1.54%) |
Feb 23, 2004 | 1.283 | 1.301 | 1.236 | 1.243 | 12,656,986 | -0.05(-3.50%) |
Feb 20, 2004 | 1.299 | 1.305 | 1.280 | 1.288 | 8,998,226 | -0.01(-0.43%) |
Feb 19, 2004 | 1.323 | 1.341 | 1.293 | 1.293 | 15,386,614 | -0.02(-1.27%) |
Feb 18, 2004 | 1.307 | 1.333 | 1.296 | 1.310 | 14,860,633 | +0.02(+1.24%) |
Feb 17, 2004 | 1.292 | 1.302 | 1.269 | 1.294 | 13,106,958 | +0.03(+2.74%) |
Feb 13, 2004 | 1.272 | 1.286 | 1.234 | 1.259 | 11,498,611 | +0.02(+1.39%) |
Feb 12, 2004 | 1.265 | 1.270 | 1.234 | 1.242 | 7,287,116 | -0.02(-1.80%) |
Feb 11, 2004 | 1.241 | 1.272 | 1.235 | 1.265 | 12,400,380 | +0.03(+2.55%) |
Feb 10, 2004 | 1.199 | 1.244 | 1.198 | 1.233 | 35,383,616 | +0.01(+0.91%) |
Feb 09, 2004 | 1.216 | 1.232 | 1.194 | 1.222 | 11,328,960 | +0.01(+0.92%) |
Feb 06, 2004 | 1.167 | 1.219 | 1.165 | 1.211 | 18,957,812 | +0.05(+4.69%) |
Feb 05, 2004 | 1.133 | 1.167 | 1.122 | 1.157 | 8,095,849 | +0.03(+2.29%) |
Feb 04, 2004 | 1.169 | 1.169 | 1.125 | 1.131 | 6,719,786 | -0.04(-3.07%) |
Feb 03, 2004 | 1.159 | 1.177 | 1.156 | 1.167 | 13,656,045 | -0.00(-0.21%) |