Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.486 | 2.508 | 2.454 | 2.475 | 10,778,395 | +0.00(+0.04%) |
Apr 29, 2004 | 2.521 | 2.525 | 2.457 | 2.474 | 12,164,970 | -0.04(-1.40%) |
Apr 28, 2004 | 2.496 | 2.517 | 2.477 | 2.509 | 5,048,815 | +0.01(+0.53%) |
Apr 27, 2004 | 2.494 | 2.519 | 2.469 | 2.496 | 3,568,892 | +0.02(+0.78%) |
Apr 26, 2004 | 2.493 | 2.531 | 2.472 | 2.476 | 6,069,962 | -0.02(-0.98%) |
Apr 23, 2004 | 2.508 | 2.514 | 2.482 | 2.501 | 3,797,711 | -0.02(-0.80%) |
Apr 22, 2004 | 2.497 | 2.549 | 2.495 | 2.521 | 6,864,567 | +0.01(+0.21%) |
Apr 21, 2004 | 2.512 | 2.519 | 2.467 | 2.516 | 5,803,576 | +0.00(+0.14%) |
Apr 20, 2004 | 2.533 | 2.553 | 2.507 | 2.512 | 7,932,389 | -0.01(-0.24%) |
Apr 19, 2004 | 2.547 | 2.547 | 2.497 | 2.518 | 8,657,551 | -0.03(-1.14%) |
Apr 16, 2004 | 2.555 | 2.569 | 2.514 | 2.547 | 7,343,835 | +0.01(+0.31%) |
Apr 15, 2004 | 2.521 | 2.552 | 2.515 | 2.540 | 10,008,835 | +0.02(+0.73%) |
Apr 14, 2004 | 2.482 | 2.562 | 2.473 | 2.521 | 19,174,114 | +0.02(+0.70%) |
Apr 13, 2004 | 2.489 | 2.569 | 2.438 | 2.504 | 12,221,890 | +0.02(+0.71%) |
Apr 12, 2004 | 2.547 | 2.549 | 2.379 | 2.486 | 10,193,256 | -0.06(-2.38%) |
Apr 08, 2004 | 2.608 | 2.608 | 2.546 | 2.547 | 5,794,469 | -0.06(-2.13%) |
Apr 07, 2004 | 2.676 | 2.677 | 2.574 | 2.602 | 12,252,627 | +0.03(+1.02%) |
Apr 06, 2004 | 2.646 | 2.650 | 2.530 | 2.576 | 16,422,595 | -0.08(-2.91%) |
Apr 05, 2004 | 2.723 | 2.728 | 2.645 | 2.653 | 8,522,081 | -0.06(-2.33%) |
Apr 02, 2004 | 2.704 | 2.739 | 2.692 | 2.716 | 7,457,675 | +0.01(+0.45%) |
Apr 01, 2004 | 2.702 | 2.754 | 2.698 | 2.704 | 8,104,287 | -0.03(-1.00%) |
Mar 31, 2004 | 2.711 | 2.733 | 2.692 | 2.731 | 7,985,894 | +0.03(+1.17%) |
Mar 30, 2004 | 2.723 | 2.723 | 2.651 | 2.699 | 14,647,826 | -0.04(-1.32%) |
Mar 29, 2004 | 2.715 | 2.767 | 2.713 | 2.735 | 6,343,179 | +0.03(+0.94%) |
Mar 26, 2004 | 2.763 | 2.777 | 2.710 | 2.710 | 9,136,819 | -0.04(-1.34%) |
Mar 25, 2004 | 2.733 | 2.759 | 2.728 | 2.747 | 8,425,317 | +0.01(+0.48%) |
Mar 24, 2004 | 2.763 | 2.772 | 2.723 | 2.734 | 4,645,821 | -0.03(-0.99%) |
Mar 23, 2004 | 2.758 | 2.767 | 2.735 | 2.761 | 4,192,736 | +0.01(+0.26%) |
Mar 22, 2004 | 2.714 | 2.765 | 2.686 | 2.754 | 13,877,127 | +0.01(+0.42%) |
Mar 19, 2004 | 2.749 | 2.762 | 2.736 | 2.742 | 10,309,373 | -0.02(-0.57%) |
Mar 18, 2004 | 2.793 | 2.798 | 2.749 | 2.758 | 7,162,829 | -0.03(-1.23%) |
Mar 17, 2004 | 2.824 | 2.831 | 2.780 | 2.793 | 10,036,157 | -0.03(-1.12%) |
Mar 16, 2004 | 2.815 | 2.835 | 2.793 | 2.824 | 3,896,752 | +0.02(+0.78%) |
Mar 15, 2004 | 2.837 | 2.850 | 2.795 | 2.802 | 3,840,970 | -0.04(-1.24%) |
Mar 12, 2004 | 2.807 | 2.837 | 2.807 | 2.837 | 3,780,634 | +0.03(+1.06%) |
Mar 11, 2004 | 2.833 | 2.833 | 2.802 | 2.807 | 5,422,211 | -0.04(-1.36%) |
Mar 10, 2004 | 2.894 | 2.899 | 2.841 | 2.846 | 4,569,548 | -0.05(-1.82%) |
Mar 09, 2004 | 2.924 | 2.925 | 2.888 | 2.899 | 3,625,812 | -0.03(-0.90%) |
Mar 08, 2004 | 2.951 | 2.951 | 2.901 | 2.925 | 9,852,874 | -0.03(-1.04%) |
Mar 05, 2004 | 2.975 | 2.975 | 2.945 | 2.956 | 14,011,458 | -0.02(-0.65%) |
Mar 04, 2004 | 2.943 | 2.975 | 2.938 | 2.975 | 6,302,196 | +0.03(+1.07%) |
Mar 03, 2004 | 2.937 | 2.971 | 2.934 | 2.944 | 7,318,790 | -0.00(-0.12%) |
Mar 02, 2004 | 2.899 | 2.949 | 2.899 | 2.947 | 6,638,025 | +0.05(+1.70%) |
Mar 01, 2004 | 2.848 | 2.907 | 2.844 | 2.898 | 6,163,311 | +0.05(+1.82%) |
Feb 27, 2004 | 2.820 | 2.846 | 2.815 | 2.846 | 4,309,992 | +0.03(+0.90%) |
Feb 26, 2004 | 2.807 | 2.824 | 2.795 | 2.821 | 4,045,882 | +0.01(+0.47%) |
Feb 25, 2004 | 2.763 | 2.821 | 2.763 | 2.807 | 11,226,926 | +0.04(+1.62%) |
Feb 24, 2004 | 2.794 | 2.794 | 2.737 | 2.763 | 10,716,922 | -0.03(-1.13%) |
Feb 23, 2004 | 2.829 | 2.832 | 2.786 | 2.794 | 5,429,041 | -0.03(-1.09%) |
Feb 20, 2004 | 2.815 | 2.829 | 2.798 | 2.825 | 6,764,388 | +0.01(+0.37%) |
Feb 19, 2004 | 2.815 | 2.837 | 2.800 | 2.814 | 5,768,285 | -0.00(-0.03%) |
Feb 18, 2004 | 2.829 | 2.843 | 2.792 | 2.815 | 8,994,518 | -0.07(-2.49%) |
Feb 17, 2004 | 2.868 | 2.898 | 2.838 | 2.887 | 12,976,651 | -0.00(-0.09%) |
Feb 13, 2004 | 2.855 | 2.899 | 2.779 | 2.890 | 30,816,556 | -0.14(-4.47%) |
Feb 12, 2004 | 3.053 | 3.074 | 3.023 | 3.025 | 7,529,394 | -0.03(-0.89%) |
Feb 11, 2004 | 3.092 | 3.092 | 3.053 | 3.053 | 7,987,032 | -0.03(-0.91%) |
Feb 10, 2004 | 3.103 | 3.116 | 3.070 | 3.081 | 7,815,133 | -0.01(-0.23%) |
Feb 09, 2004 | 3.127 | 3.127 | 3.082 | 3.088 | 4,080,034 | -0.03(-0.85%) |
Feb 06, 2004 | 3.059 | 3.118 | 3.053 | 3.114 | 4,579,793 | +0.05(+1.60%) |
Feb 05, 2004 | 3.048 | 3.065 | 3.034 | 3.065 | 6,330,656 | -0.01(-0.17%) |
Feb 04, 2004 | 3.134 | 3.135 | 3.067 | 3.070 | 5,201,361 | -0.07(-2.10%) |
Feb 03, 2004 | 3.149 | 3.162 | 3.130 | 3.136 | 7,067,203 | -0.01(-0.42%) |