Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.140 | 3.224 | 3.100 | 3.131 | 1,874,000 | +0.01(+0.44%) |
Apr 29, 2004 | 3.150 | 3.234 | 3.056 | 3.118 | 2,032,800 | -0.03(-1.07%) |
Apr 28, 2004 | 3.281 | 3.281 | 3.127 | 3.151 | 1,992,000 | -0.10(-2.96%) |
Apr 27, 2004 | 3.115 | 3.301 | 3.099 | 3.248 | 5,495,600 | +0.40(+14.20%) |
Apr 26, 2004 | 2.949 | 2.949 | 2.812 | 2.844 | 1,369,200 | -0.09(-2.99%) |
Apr 23, 2004 | 2.930 | 2.949 | 2.897 | 2.931 | 1,405,600 | +0.01(+0.21%) |
Apr 22, 2004 | 2.941 | 2.953 | 2.889 | 2.925 | 886,000 | -0.01(-0.17%) |
Apr 21, 2004 | 2.822 | 2.944 | 2.804 | 2.930 | 1,257,200 | +0.12(+4.13%) |
Apr 20, 2004 | 2.894 | 2.926 | 2.804 | 2.814 | 766,800 | -0.06(-2.05%) |
Apr 19, 2004 | 2.893 | 2.920 | 2.856 | 2.873 | 994,000 | +0.00(+0.09%) |
Apr 16, 2004 | 2.891 | 2.960 | 2.866 | 2.870 | 706,800 | -0.03(-0.95%) |
Apr 15, 2004 | 2.934 | 2.981 | 2.850 | 2.897 | 769,200 | -0.03(-1.15%) |
Apr 14, 2004 | 2.958 | 3.045 | 2.862 | 2.931 | 1,805,600 | -0.05(-1.76%) |
Apr 13, 2004 | 3.058 | 3.135 | 2.969 | 2.984 | 987,600 | -0.12(-3.75%) |
Apr 12, 2004 | 3.021 | 3.103 | 3.016 | 3.100 | 1,658,400 | +0.08(+2.61%) |
Apr 08, 2004 | 3.046 | 3.105 | 3.007 | 3.021 | 954,400 | +0.01(+0.25%) |
Apr 07, 2004 | 2.954 | 3.029 | 2.933 | 3.014 | 793,200 | +0.07(+2.55%) |
Apr 06, 2004 | 2.980 | 3.018 | 2.939 | 2.939 | 650,400 | -0.06(-2.16%) |
Apr 05, 2004 | 3.055 | 3.056 | 2.946 | 3.004 | 1,374,800 | -0.04(-1.27%) |
Apr 02, 2004 | 2.949 | 3.089 | 2.913 | 3.042 | 1,537,200 | +0.15(+5.28%) |
Apr 01, 2004 | 2.868 | 2.939 | 2.846 | 2.890 | 1,091,600 | +0.02(+0.61%) |
Mar 31, 2004 | 2.913 | 2.939 | 2.844 | 2.873 | 1,683,200 | -0.05(-1.71%) |
Mar 30, 2004 | 2.868 | 2.938 | 2.868 | 2.922 | 1,274,000 | +0.05(+1.74%) |
Mar 29, 2004 | 2.842 | 2.935 | 2.826 | 2.873 | 904,400 | +0.06(+2.13%) |
Mar 26, 2004 | 2.781 | 2.873 | 2.781 | 2.812 | 1,002,400 | +0.00(+0.09%) |
Mar 25, 2004 | 2.681 | 2.810 | 2.681 | 2.810 | 1,019,200 | +0.12(+4.46%) |
Mar 24, 2004 | 2.666 | 2.728 | 2.634 | 2.690 | 1,142,400 | +0.02(+0.56%) |
Mar 23, 2004 | 2.663 | 2.730 | 2.643 | 2.675 | 1,393,200 | +0.02(+0.85%) |
Mar 22, 2004 | 2.737 | 2.737 | 2.581 | 2.652 | 1,240,800 | -0.08(-2.84%) |
Mar 19, 2004 | 2.750 | 2.771 | 2.649 | 2.730 | 1,668,800 | -0.00(-0.18%) |
Mar 18, 2004 | 2.726 | 2.775 | 2.645 | 2.735 | 1,044,400 | -0.01(-0.27%) |
Mar 17, 2004 | 2.705 | 2.760 | 2.691 | 2.743 | 1,542,400 | +0.06(+2.14%) |
Mar 16, 2004 | 2.684 | 2.780 | 2.626 | 2.685 | 1,464,000 | +0.01(+0.51%) |
Mar 15, 2004 | 2.756 | 2.761 | 2.652 | 2.671 | 1,630,000 | -0.07(-2.69%) |
Mar 12, 2004 | 2.634 | 2.745 | 2.625 | 2.745 | 1,124,400 | +0.13(+5.07%) |
Mar 11, 2004 | 2.575 | 2.670 | 2.519 | 2.612 | 2,502,000 | +0.03(+1.26%) |
Mar 10, 2004 | 2.694 | 2.720 | 2.578 | 2.580 | 1,532,000 | -0.14(-5.15%) |
Mar 09, 2004 | 2.810 | 2.811 | 2.686 | 2.720 | 2,538,800 | -0.07(-2.64%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.750 | 2.794 | 2,364,800 | -0.14(-4.65%) |
Mar 05, 2004 | 2.919 | 2.949 | 2.794 | 2.930 | 1,974,400 | +0.98(+50.56%) |
Mar 04, 2004 | 1.912 | 1.969 | 1.897 | 1.946 | 2,128,800 | +0.03(+1.80%) |
Mar 03, 2004 | 1.933 | 1.933 | 1.894 | 1.912 | 1,740,600 | -0.00(-0.03%) |
Mar 02, 2004 | 1.944 | 1.952 | 1.901 | 1.912 | 1,849,200 | -0.04(-1.94%) |
Mar 01, 2004 | 1.841 | 1.951 | 1.840 | 1.950 | 2,489,400 | +0.11(+5.91%) |
Feb 27, 2004 | 1.872 | 1.904 | 1.831 | 1.841 | 1,786,800 | -0.03(-1.84%) |
Feb 26, 2004 | 1.843 | 1.884 | 1.823 | 1.876 | 2,448,000 | +0.04(+2.27%) |
Feb 25, 2004 | 1.814 | 1.857 | 1.813 | 1.834 | 2,093,400 | +0.02(+0.98%) |
Feb 24, 2004 | 1.839 | 1.840 | 1.801 | 1.816 | 2,040,000 | -0.03(-1.48%) |
Feb 23, 2004 | 1.875 | 1.901 | 1.809 | 1.843 | 1,548,600 | -0.04(-2.24%) |
Feb 20, 2004 | 1.873 | 1.905 | 1.843 | 1.886 | 2,069,400 | +0.01(+0.62%) |
Feb 19, 2004 | 1.966 | 1.986 | 1.874 | 1.874 | 2,949,000 | -0.09(-4.82%) |
Feb 18, 2004 | 1.967 | 1.971 | 1.961 | 1.969 | 1,915,200 | +0.00(+0.11%) |
Feb 17, 2004 | 1.936 | 1.967 | 1.936 | 1.967 | 1,314,000 | +0.03(+1.72%) |
Feb 13, 2004 | 1.986 | 2.004 | 1.923 | 1.933 | 2,434,200 | -0.04(-2.00%) |
Feb 12, 2004 | 1.988 | 1.997 | 1.972 | 1.973 | 1,879,200 | -0.03(-1.25%) |
Feb 11, 2004 | 2.005 | 2.010 | 1.972 | 1.998 | 2,359,200 | -0.04(-1.86%) |
Feb 10, 2004 | 2.001 | 2.036 | 1.989 | 2.036 | 1,695,000 | +0.03(+1.44%) |
Feb 09, 2004 | 2.021 | 2.023 | 1.998 | 2.007 | 1,807,200 | -0.01(-0.50%) |
Feb 06, 2004 | 1.962 | 2.030 | 1.958 | 2.017 | 2,215,800 | +0.04(+2.08%) |
Feb 05, 2004 | 2.068 | 2.068 | 1.972 | 1.976 | 3,052,800 | -0.06(-3.11%) |
Feb 04, 2004 | 2.167 | 2.172 | 1.943 | 2.039 | 10,530,600 | -0.08(-3.95%) |
Feb 03, 2004 | 2.122 | 2.129 | 2.067 | 2.123 | 3,967,200 | +0.00(+0.08%) |