Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.090 | 2.090 | 1.993 | 2.023 | 31,036 | -0.02(-1.09%) |
Apr 29, 2004 | 2.016 | 2.075 | 1.971 | 2.045 | 31,036 | +0.03(+1.28%) |
Apr 28, 2004 | 1.982 | 2.025 | 1.969 | 2.019 | 12,414 | +0.03(+1.68%) |
Apr 27, 2004 | 1.982 | 2.030 | 1.945 | 1.986 | 26,448 | +0.06(+2.88%) |
Apr 26, 2004 | 1.930 | 1.949 | 1.927 | 1.930 | 7,016 | -0.03(-1.33%) |
Apr 23, 2004 | 1.964 | 1.986 | 1.945 | 1.956 | 16,732 | +0.01(+0.36%) |
Apr 22, 2004 | 1.949 | 1.982 | 1.945 | 1.949 | 4,318 | +0.00(+0.21%) |
Apr 21, 2004 | 1.964 | 2.016 | 1.912 | 1.945 | 25,369 | -0.01(-0.57%) |
Apr 20, 2004 | 1.956 | 1.956 | 1.956 | 1.956 | 269 | -0.08(-3.83%) |
Apr 19, 2004 | 2.038 | 2.038 | 1.912 | 2.034 | 8,906 | +0.07(+3.58%) |
Apr 16, 2004 | 2.008 | 2.008 | 1.945 | 1.964 | 14,843 | +0.00(+0.00%) |
Apr 15, 2004 | 1.912 | 1.964 | 1.912 | 1.964 | 2,968 | +0.04(+2.12%) |
Apr 14, 2004 | 1.927 | 1.968 | 1.912 | 1.923 | 7,556 | -0.00(-0.19%) |
Apr 13, 2004 | 1.719 | 1.968 | 1.719 | 1.927 | 19,161 | -0.01(-0.38%) |
Apr 12, 2004 | 1.916 | 1.945 | 1.916 | 1.934 | 11,605 | -0.04(-2.25%) |
Apr 08, 2004 | 1.930 | 1.982 | 1.893 | 1.979 | 7,286 | -0.00(-0.19%) |
Apr 07, 2004 | 1.930 | 2.038 | 1.912 | 1.982 | 9,445 | -0.06(-2.73%) |
Apr 06, 2004 | 1.956 | 2.038 | 1.956 | 2.038 | 12,414 | +0.09(+4.76%) |
Apr 05, 2004 | 1.990 | 2.023 | 1.930 | 1.945 | 11,874 | -0.04(-2.05%) |
Apr 02, 2004 | 1.971 | 1.997 | 1.912 | 1.986 | 5,127 | -0.01(-0.37%) |
Apr 01, 2004 | 1.912 | 2.001 | 1.912 | 1.993 | 8,366 | +0.01(+0.56%) |
Mar 31, 2004 | 1.927 | 1.982 | 1.927 | 1.982 | 8,906 | +0.03(+1.33%) |
Mar 30, 2004 | 1.964 | 1.982 | 1.927 | 1.956 | 15,113 | +0.01(+0.38%) |
Mar 29, 2004 | 1.912 | 1.964 | 1.912 | 1.949 | 12,414 | +0.00(+0.00%) |
Mar 26, 2004 | 1.956 | 1.997 | 1.908 | 1.949 | 14,573 | -0.02(-1.13%) |
Mar 25, 2004 | 1.964 | 2.001 | 1.919 | 1.971 | 17,542 | +0.01(+0.38%) |
Mar 24, 2004 | 1.968 | 1.993 | 1.923 | 1.964 | 17,272 | +0.06(+2.91%) |
Mar 23, 2004 | 1.971 | 1.986 | 1.908 | 1.908 | 14,033 | -0.05(-2.46%) |
Mar 22, 2004 | 1.943 | 1.997 | 1.943 | 1.956 | 10,525 | +0.07(+3.73%) |
Mar 19, 2004 | 1.853 | 1.949 | 1.853 | 1.886 | 18,891 | +0.04(+2.00%) |
Mar 18, 2004 | 1.790 | 1.849 | 1.790 | 1.849 | 3,508 | -0.01(-0.60%) |
Mar 17, 2004 | 1.890 | 1.890 | 1.849 | 1.860 | 6,207 | +0.01(+0.40%) |
Mar 16, 2004 | 1.814 | 1.853 | 1.814 | 1.853 | 2,968 | -0.00(-0.20%) |
Mar 15, 2004 | 1.779 | 1.893 | 1.779 | 1.856 | 4,857 | +0.01(+0.60%) |
Mar 12, 2004 | 1.779 | 1.856 | 1.779 | 1.845 | 20,511 | +0.02(+1.22%) |
Mar 11, 2004 | 1.838 | 1.849 | 1.819 | 1.823 | 32,116 | -0.06(-2.96%) |
Mar 10, 2004 | 1.968 | 1.968 | 1.879 | 1.879 | 6,207 | -0.04(-2.31%) |
Mar 09, 2004 | 1.979 | 1.979 | 1.879 | 1.923 | 4,048 | -0.05(-2.63%) |
Mar 08, 2004 | 1.982 | 1.982 | 1.875 | 1.975 | 5,397 | -0.01(-0.74%) |
Mar 05, 2004 | 2.038 | 2.038 | 1.875 | 1.990 | 7,016 | -0.02(-1.10%) |
Mar 04, 2004 | 2.056 | 2.079 | 1.875 | 2.012 | 15,113 | +0.07(+3.63%) |
Mar 03, 2004 | 1.849 | 2.023 | 1.849 | 1.942 | 17,812 | +0.10(+5.43%) |
Mar 02, 2004 | 1.838 | 1.842 | 1.838 | 1.842 | 5,397 | +0.02(+1.22%) |
Mar 01, 2004 | 1.779 | 1.853 | 1.779 | 1.819 | 14,303 | -0.03(-1.60%) |
Feb 27, 2004 | 1.849 | 1.853 | 1.834 | 1.849 | 7,286 | +0.01(+0.61%) |
Feb 26, 2004 | 1.816 | 1.853 | 1.816 | 1.838 | 9,445 | -0.01(-0.40%) |
Feb 25, 2004 | 1.838 | 1.890 | 1.834 | 1.845 | 8,906 | -0.00(-0.20%) |
Feb 24, 2004 | 1.823 | 1.853 | 1.823 | 1.849 | 2,968 | +0.00(+0.20%) |
Feb 23, 2004 | 1.908 | 1.908 | 1.779 | 1.845 | 61,803 | -0.10(-5.32%) |
Feb 20, 2004 | 1.960 | 1.960 | 1.905 | 1.949 | 21,320 | -0.03(-1.50%) |
Feb 19, 2004 | 1.982 | 2.090 | 1.849 | 1.979 | 28,067 | -0.06(-2.73%) |
Feb 18, 2004 | 2.130 | 2.130 | 1.982 | 2.034 | 28,067 | -0.08(-3.68%) |
Feb 17, 2004 | 2.027 | 3.116 | 2.001 | 2.112 | 25,099 | +0.00(+0.18%) |
Feb 13, 2004 | 2.016 | 2.108 | 2.016 | 2.108 | 5,667 | +0.07(+3.27%) |
Feb 12, 2004 | 2.186 | 2.186 | 2.042 | 2.042 | 5,397 | -0.01(-0.72%) |
Feb 11, 2004 | 2.212 | 2.223 | 2.045 | 2.056 | 14,843 | -0.05(-2.46%) |
Feb 10, 2004 | 2.149 | 2.149 | 2.038 | 2.108 | 9,445 | -0.04(-2.05%) |
Feb 09, 2004 | 2.186 | 2.197 | 2.049 | 2.152 | 14,303 | +0.00(+0.15%) |
Feb 06, 2004 | 2.242 | 2.242 | 2.093 | 2.149 | 12,414 | +0.02(+0.87%) |
Feb 05, 2004 | 2.171 | 2.171 | 2.045 | 2.131 | 8,636 | -0.03(-1.20%) |
Feb 04, 2004 | 2.149 | 2.205 | 2.045 | 2.156 | 41,292 | -0.01(-0.51%) |
Feb 03, 2004 | 2.045 | 2.217 | 2.045 | 2.168 | 15,653 | +0.09(+4.46%) |