Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.240 | 2.273 | 2.115 | 2.115 | 50,387 | -0.17(-7.27%) |
Apr 29, 2004 | 2.505 | 2.514 | 2.157 | 2.281 | 37,488 | -0.36(-13.52%) |
Apr 28, 2004 | 2.572 | 2.638 | 2.572 | 2.638 | 3,857 | -0.02(-0.62%) |
Apr 27, 2004 | 2.829 | 2.829 | 2.530 | 2.655 | 19,648 | -0.12(-4.48%) |
Apr 26, 2004 | 3.069 | 3.069 | 2.779 | 2.779 | 25,555 | -0.14(-4.83%) |
Apr 23, 2004 | 3.061 | 3.061 | 2.920 | 2.920 | 11,451 | -0.22(-6.88%) |
Apr 22, 2004 | 3.069 | 3.219 | 3.028 | 3.136 | 30,738 | +0.04(+1.34%) |
Apr 21, 2004 | 3.053 | 3.128 | 2.738 | 3.094 | 34,595 | +0.07(+2.19%) |
Apr 20, 2004 | 3.103 | 3.318 | 3.028 | 3.028 | 15,308 | +0.01(+0.27%) |
Apr 19, 2004 | 3.194 | 3.352 | 2.995 | 3.020 | 26,881 | -0.10(-3.19%) |
Apr 16, 2004 | 3.111 | 3.401 | 3.111 | 3.119 | 31,100 | +0.02(+0.80%) |
Apr 15, 2004 | 3.152 | 3.219 | 3.094 | 3.094 | 10,848 | -0.06(-1.84%) |
Apr 14, 2004 | 3.285 | 3.360 | 3.061 | 3.152 | 60,874 | -0.12(-3.80%) |
Apr 13, 2004 | 3.119 | 3.393 | 3.119 | 3.277 | 111,020 | +0.17(+5.33%) |
Apr 12, 2004 | 3.003 | 3.194 | 2.945 | 3.111 | 34,354 | +0.12(+4.17%) |
Apr 08, 2004 | 2.721 | 2.986 | 2.721 | 2.986 | 27,966 | +0.25(+9.09%) |
Apr 07, 2004 | 2.655 | 2.754 | 2.613 | 2.738 | 48,096 | +0.11(+4.10%) |
Apr 06, 2004 | 2.696 | 2.754 | 2.630 | 2.630 | 44,721 | -0.09(-3.35%) |
Apr 05, 2004 | 2.671 | 2.721 | 2.572 | 2.721 | 10,848 | +0.05(+1.86%) |
Apr 02, 2004 | 2.630 | 2.721 | 2.630 | 2.671 | 19,527 | +0.02(+0.62%) |
Apr 01, 2004 | 2.630 | 2.655 | 2.605 | 2.655 | 13,621 | +0.04(+1.59%) |
Mar 31, 2004 | 2.572 | 2.630 | 2.381 | 2.613 | 31,220 | +0.04(+1.61%) |
Mar 30, 2004 | 2.804 | 2.821 | 2.555 | 2.572 | 33,631 | -0.15(-5.49%) |
Mar 29, 2004 | 2.580 | 2.746 | 2.580 | 2.721 | 13,018 | +0.22(+8.97%) |
Mar 26, 2004 | 2.497 | 2.630 | 2.497 | 2.497 | 7,112 | -0.08(-3.22%) |
Mar 25, 2004 | 2.704 | 2.821 | 2.530 | 2.580 | 31,220 | -0.16(-5.76%) |
Mar 24, 2004 | 2.738 | 2.812 | 2.704 | 2.738 | 16,032 | +0.03(+1.23%) |
Mar 23, 2004 | 2.953 | 2.953 | 2.704 | 2.704 | 56,052 | -0.24(-8.17%) |
Mar 22, 2004 | 3.028 | 3.028 | 2.862 | 2.945 | 52,436 | +0.05(+1.72%) |
Mar 19, 2004 | 2.688 | 2.920 | 2.688 | 2.895 | 60,512 | +0.25(+9.40%) |
Mar 18, 2004 | 2.572 | 2.688 | 2.530 | 2.646 | 74,857 | +0.07(+2.90%) |
Mar 17, 2004 | 2.555 | 2.671 | 2.555 | 2.572 | 20,492 | +0.05(+1.97%) |
Mar 16, 2004 | 2.472 | 2.555 | 2.406 | 2.522 | 35,680 | +0.07(+3.05%) |
Mar 15, 2004 | 2.373 | 2.472 | 2.315 | 2.447 | 36,524 | +0.06(+2.43%) |
Mar 12, 2004 | 2.406 | 2.406 | 2.323 | 2.389 | 21,095 | -0.02(-1.03%) |
Mar 11, 2004 | 2.364 | 2.530 | 2.364 | 2.414 | 27,604 | +0.01(+0.34%) |
Mar 10, 2004 | 2.613 | 2.613 | 2.406 | 2.406 | 25,555 | -0.21(-7.94%) |
Mar 09, 2004 | 2.613 | 2.804 | 2.613 | 2.613 | 36,765 | +0.04(+1.61%) |
Mar 08, 2004 | 2.638 | 2.696 | 2.539 | 2.572 | 91,853 | +0.00(+0.00%) |
Mar 05, 2004 | 2.323 | 2.572 | 2.232 | 2.572 | 108,127 | +0.24(+10.32%) |
Mar 04, 2004 | 2.240 | 2.447 | 2.165 | 2.331 | 48,819 | +0.07(+3.31%) |
Mar 03, 2004 | 1.767 | 2.256 | 1.767 | 2.256 | 45,565 | +0.47(+26.51%) |
Mar 02, 2004 | 1.825 | 1.883 | 1.759 | 1.784 | 47,132 | -0.12(-6.52%) |
Mar 01, 2004 | 2.157 | 2.157 | 1.742 | 1.908 | 52,074 | -0.19(-9.09%) |
Feb 27, 2004 | 2.240 | 2.240 | 2.099 | 2.099 | 27,483 | -0.14(-6.30%) |
Feb 26, 2004 | 2.281 | 2.281 | 2.165 | 2.240 | 14,344 | -0.04(-1.82%) |
Feb 25, 2004 | 2.115 | 2.281 | 2.115 | 2.281 | 37,368 | +0.00(+0.00%) |
Feb 24, 2004 | 2.862 | 2.879 | 1.991 | 2.281 | 163,577 | -0.45(-16.41%) |
Feb 23, 2004 | 2.115 | 2.754 | 2.074 | 2.729 | 169,001 | +0.78(+40.00%) |
Feb 20, 2004 | 1.784 | 2.074 | 1.784 | 1.950 | 130,789 | +0.21(+11.90%) |
Feb 19, 2004 | 1.535 | 1.891 | 1.452 | 1.742 | 54,244 | +0.21(+13.51%) |
Feb 18, 2004 | 1.319 | 1.535 | 1.319 | 1.535 | 13,621 | +0.25(+19.35%) |
Feb 17, 2004 | 1.286 | 1.286 | 1.286 | 1.286 | 2,290 | -0.04(-3.13%) |
Feb 13, 2004 | 1.369 | 1.369 | 1.327 | 1.327 | 9,040 | -0.01(-0.62%) |
Feb 12, 2004 | 1.510 | 1.510 | 1.336 | 1.336 | 11,692 | -0.09(-6.40%) |
Feb 11, 2004 | 1.493 | 1.518 | 1.427 | 1.427 | 13,139 | -0.07(-4.97%) |
Feb 10, 2004 | 1.211 | 1.535 | 1.211 | 1.502 | 36,765 | +0.27(+21.48%) |
Feb 09, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 1,808 | +0.05(+4.20%) |
Feb 06, 2004 | 1.178 | 1.228 | 1.161 | 1.186 | 3,495 | -0.01(-0.69%) |
Feb 05, 2004 | 1.078 | 1.286 | 1.078 | 1.195 | 9,161 | +0.02(+2.13%) |
Feb 04, 2004 | 1.078 | 1.170 | 1.078 | 1.170 | 6,027 | +0.12(+11.91%) |
Feb 03, 2004 | 1.078 | 1.078 | 1.045 | 1.045 | 843 | -0.01(-0.79%) |