Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.385 | 2.406 | 2.355 | 2.359 | 4,947,459 | -0.02(-0.81%) |
Apr 29, 2004 | 2.409 | 2.444 | 2.361 | 2.379 | 6,308,707 | -0.02(-0.97%) |
Apr 28, 2004 | 2.419 | 2.450 | 2.377 | 2.402 | 5,252,025 | -0.02(-0.64%) |
Apr 27, 2004 | 2.382 | 2.432 | 2.376 | 2.417 | 6,233,147 | +0.05(+2.01%) |
Apr 26, 2004 | 2.371 | 2.410 | 2.358 | 2.370 | 4,638,243 | -0.02(-0.65%) |
Apr 23, 2004 | 2.396 | 2.405 | 2.365 | 2.385 | 3,900,076 | -0.03(-1.40%) |
Apr 22, 2004 | 2.350 | 2.438 | 2.350 | 2.419 | 6,658,610 | +0.05(+2.14%) |
Apr 21, 2004 | 2.392 | 2.392 | 2.316 | 2.368 | 6,050,640 | -0.02(-0.88%) |
Apr 20, 2004 | 2.410 | 2.450 | 2.380 | 2.389 | 5,722,824 | -0.01(-0.47%) |
Apr 19, 2004 | 2.367 | 2.401 | 2.342 | 2.401 | 2,938,716 | +0.03(+1.11%) |
Apr 16, 2004 | 2.324 | 2.386 | 2.313 | 2.374 | 6,324,982 | +0.04(+1.71%) |
Apr 15, 2004 | 2.389 | 2.390 | 2.310 | 2.334 | 6,465,641 | -0.05(-1.97%) |
Apr 14, 2004 | 2.359 | 2.403 | 2.348 | 2.381 | 5,235,751 | +0.01(+0.33%) |
Apr 13, 2004 | 2.378 | 2.443 | 2.359 | 2.373 | 9,157,914 | +0.02(+0.88%) |
Apr 12, 2004 | 2.327 | 2.365 | 2.326 | 2.353 | 3,111,923 | +0.02(+0.90%) |
Apr 08, 2004 | 2.341 | 2.355 | 2.321 | 2.332 | 4,053,522 | +0.00(+0.00%) |
Apr 07, 2004 | 2.320 | 2.348 | 2.320 | 2.332 | 6,218,035 | +0.00(+0.18%) |
Apr 06, 2004 | 2.334 | 2.347 | 2.315 | 2.327 | 5,143,916 | -0.01(-0.44%) |
Apr 05, 2004 | 2.293 | 2.341 | 2.292 | 2.338 | 4,718,453 | +0.06(+2.62%) |
Apr 02, 2004 | 2.273 | 2.300 | 2.200 | 2.278 | 10,702,833 | +0.03(+1.38%) |
Apr 01, 2004 | 2.310 | 2.317 | 2.232 | 2.247 | 8,813,824 | -0.06(-2.70%) |
Mar 31, 2004 | 2.305 | 2.336 | 2.253 | 2.309 | 10,537,762 | +0.09(+4.01%) |
Mar 30, 2004 | 2.188 | 2.228 | 2.185 | 2.220 | 3,958,199 | +0.03(+1.22%) |
Mar 29, 2004 | 2.148 | 2.211 | 2.138 | 2.194 | 6,071,564 | +0.05(+2.41%) |
Mar 26, 2004 | 2.155 | 2.166 | 2.120 | 2.142 | 7,009,675 | -0.01(-0.50%) |
Mar 25, 2004 | 2.078 | 2.157 | 2.076 | 2.153 | 6,771,369 | +0.09(+4.16%) |
Mar 24, 2004 | 2.049 | 2.093 | 2.031 | 2.067 | 5,770,485 | +0.01(+0.63%) |
Mar 23, 2004 | 2.057 | 2.077 | 2.030 | 2.054 | 5,600,765 | +0.00(+0.23%) |
Mar 22, 2004 | 2.050 | 2.064 | 2.026 | 2.049 | 4,769,601 | -0.01(-0.42%) |
Mar 19, 2004 | 2.078 | 2.084 | 2.050 | 2.058 | 3,275,831 | -0.02(-0.79%) |
Mar 18, 2004 | 2.087 | 2.102 | 2.050 | 2.074 | 4,913,747 | -0.02(-1.11%) |
Mar 17, 2004 | 2.063 | 2.101 | 2.050 | 2.097 | 6,283,133 | +0.04(+1.88%) |
Mar 16, 2004 | 2.034 | 2.078 | 2.031 | 2.059 | 10,268,070 | +0.03(+1.55%) |
Mar 15, 2004 | 1.925 | 2.034 | 1.914 | 2.027 | 15,529,395 | +0.10(+5.46%) |
Mar 12, 2004 | 1.929 | 1.939 | 1.887 | 1.922 | 12,348,886 | -0.00(-0.25%) |
Mar 11, 2004 | 1.959 | 1.966 | 1.915 | 1.927 | 12,118,717 | -0.04(-1.95%) |
Mar 10, 2004 | 2.033 | 2.037 | 1.965 | 1.965 | 7,307,267 | -0.08(-3.81%) |
Mar 09, 2004 | 2.058 | 2.074 | 2.043 | 2.043 | 7,222,406 | -0.03(-1.43%) |
Mar 08, 2004 | 2.082 | 2.101 | 2.056 | 2.073 | 3,981,449 | -0.01(-0.50%) |
Mar 05, 2004 | 2.031 | 2.110 | 2.028 | 2.083 | 5,400,821 | +0.04(+1.75%) |
Mar 04, 2004 | 2.058 | 2.069 | 2.033 | 2.047 | 7,241,006 | -0.02(-1.00%) |
Mar 03, 2004 | 2.075 | 2.107 | 2.056 | 2.068 | 8,022,184 | -0.02(-0.95%) |
Mar 02, 2004 | 2.094 | 2.114 | 2.073 | 2.088 | 3,633,871 | -0.01(-0.53%) |
Mar 01, 2004 | 2.090 | 2.109 | 2.076 | 2.099 | 3,156,097 | +0.02(+0.74%) |
Feb 27, 2004 | 2.076 | 2.120 | 2.062 | 2.083 | 4,491,772 | -0.02(-1.00%) |
Feb 26, 2004 | 2.108 | 2.111 | 2.075 | 2.105 | 3,993,073 | +0.03(+1.35%) |
Feb 25, 2004 | 2.072 | 2.083 | 2.055 | 2.077 | 4,702,178 | -0.01(-0.37%) |
Feb 24, 2004 | 2.084 | 2.112 | 2.060 | 2.084 | 5,279,924 | +0.02(+1.02%) |
Feb 23, 2004 | 2.077 | 2.086 | 2.040 | 2.063 | 6,736,495 | -0.02(-1.07%) |
Feb 20, 2004 | 2.097 | 2.113 | 2.064 | 2.086 | 6,445,879 | -0.01(-0.59%) |
Feb 19, 2004 | 2.121 | 2.160 | 2.098 | 2.098 | 4,468,522 | -0.02(-1.12%) |
Feb 18, 2004 | 2.147 | 2.150 | 2.102 | 2.122 | 3,492,050 | -0.03(-1.34%) |
Feb 17, 2004 | 2.111 | 2.171 | 2.111 | 2.151 | 2,908,492 | +0.04(+2.06%) |
Feb 13, 2004 | 2.128 | 2.151 | 2.105 | 2.107 | 4,751,002 | -0.03(-1.41%) |
Feb 12, 2004 | 2.130 | 2.152 | 2.116 | 2.137 | 3,036,363 | -0.01(-0.58%) |
Feb 11, 2004 | 2.128 | 2.150 | 2.120 | 2.150 | 4,254,629 | +0.01(+0.40%) |
Feb 10, 2004 | 2.129 | 2.142 | 2.107 | 2.141 | 4,695,203 | +0.03(+1.28%) |
Feb 09, 2004 | 2.135 | 2.165 | 2.114 | 2.114 | 3,745,468 | -0.02(-0.77%) |
Feb 06, 2004 | 2.072 | 2.138 | 2.065 | 2.130 | 7,141,034 | +0.06(+3.08%) |
Feb 05, 2004 | 2.077 | 2.123 | 2.060 | 2.067 | 4,462,710 | -0.02(-0.83%) |
Feb 04, 2004 | 2.069 | 2.096 | 2.055 | 2.084 | 5,492,656 | -0.01(-0.59%) |
Feb 03, 2004 | 2.057 | 2.105 | 2.039 | 2.096 | 3,363,016 | +0.02(+1.20%) |