Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2.380 | 2.400 | 2.340 | 2.370 | 9,000 | -0.01(-0.42%) |
Mar 26, 2004 | 2.300 | 2.380 | 2.300 | 2.380 | 2,100 | +0.04(+1.71%) |
Mar 25, 2004 | 2.340 | 2.340 | 2.340 | 2.340 | 3,000 | +0.02(+0.86%) |
Mar 24, 2004 | 2.270 | 2.330 | 2.000 | 2.320 | 14,900 | -0.03(-1.28%) |
Mar 23, 2004 | 2.340 | 2.369 | 2.300 | 2.350 | 3,500 | -0.03(-1.26%) |
Mar 22, 2004 | 2.420 | 2.420 | 2.380 | 2.380 | 1,300 | -0.02(-0.83%) |
Mar 19, 2004 | 2.400 | 2.410 | 2.400 | 2.400 | 8,600 | +0.01(+0.42%) |
Mar 18, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.350 | 2.390 | 2.330 | 2.390 | 1,600 | +0.04(+1.70%) |
Mar 16, 2004 | 2.385 | 2.390 | 2.310 | 2.350 | 3,100 | -0.01(-0.42%) |
Mar 15, 2004 | 2.430 | 2.430 | 2.300 | 2.360 | 21,300 | -0.07(-2.88%) |
Mar 12, 2004 | 2.450 | 2.450 | 2.429 | 2.430 | 2,600 | -0.03(-1.22%) |
Mar 11, 2004 | 2.430 | 2.460 | 2.430 | 2.460 | 1,800 | +0.06(+2.46%) |
Mar 10, 2004 | 2.440 | 2.440 | 2.401 | 2.401 | 600 | -0.04(-1.60%) |
Mar 09, 2004 | 2.450 | 2.460 | 2.440 | 2.440 | 2,900 | -0.01(-0.41%) |
Mar 08, 2004 | 2.450 | 2.450 | 2.450 | 2.450 | 500 | +0.00(+0.00%) |
Mar 05, 2004 | 2.500 | 2.520 | 2.450 | 2.450 | 3,300 | -0.07(-2.78%) |
Mar 04, 2004 | 2.380 | 2.520 | 2.370 | 2.520 | 12,700 | +0.11(+4.56%) |
Mar 03, 2004 | 2.210 | 2.410 | 2.210 | 2.410 | 800 | -0.01(-0.41%) |
Mar 02, 2004 | 2.360 | 2.420 | 2.260 | 2.420 | 15,700 | +0.06(+2.54%) |
Mar 01, 2004 | 2.459 | 2.459 | 2.360 | 2.360 | 10,000 | -0.04(-1.63%) |
Feb 27, 2004 | 2.410 | 2.410 | 2.399 | 2.399 | 300 | +0.05(+2.09%) |
Feb 26, 2004 | 2.369 | 2.440 | 2.350 | 2.350 | 7,700 | -0.01(-0.38%) |
Feb 25, 2004 | 2.359 | 2.359 | 2.359 | 2.359 | 100 | +0.05(+2.12%) |
Feb 24, 2004 | 2.400 | 2.400 | 2.310 | 2.310 | 400 | -0.09(-3.75%) |
Feb 23, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | -0.02(-0.83%) |
Feb 20, 2004 | 2.420 | 2.420 | 2.420 | 2.420 | 300 | +0.04(+1.68%) |
Feb 19, 2004 | 2.310 | 2.380 | 2.300 | 2.380 | 4,800 | -0.02(-0.83%) |
Feb 18, 2004 | 2.340 | 2.400 | 2.340 | 2.400 | 1,700 | +0.10(+4.35%) |
Feb 17, 2004 | 2.360 | 2.440 | 2.300 | 2.300 | 5,300 | -0.02(-0.86%) |
Feb 13, 2004 | 2.420 | 2.420 | 2.110 | 2.320 | 3,000 | -0.08(-3.33%) |
Feb 12, 2004 | 2.290 | 2.450 | 2.290 | 2.400 | 15,400 | +0.10(+4.35%) |
Feb 11, 2004 | 2.290 | 2.300 | 2.290 | 2.300 | 1,000 | +0.00(+0.00%) |
Feb 10, 2004 | 2.230 | 2.300 | 2.220 | 2.300 | 4,300 | +0.05(+2.22%) |
Feb 09, 2004 | 2.240 | 2.250 | 2.180 | 2.250 | 5,300 | +0.05(+2.27%) |
Feb 06, 2004 | 2.150 | 2.200 | 2.130 | 2.200 | 5,600 | +0.05(+2.37%) |
Feb 05, 2004 | 2.020 | 2.149 | 2.020 | 2.149 | 1,600 | +0.02(+0.89%) |
Feb 04, 2004 | 2.130 | 2.160 | 2.130 | 2.130 | 2,900 | +0.00(+0.00%) |
Feb 03, 2004 | 2.130 | 2.190 | 2.020 | 2.130 | 6,800 | -0.04(-1.84%) |
Feb 02, 2004 | 2.210 | 2.210 | 2.150 | 2.170 | 26,800 | -0.03(-1.36%) |
Jan 30, 2004 | 2.260 | 2.260 | 2.140 | 2.200 | 31,600 | +0.03(+1.38%) |
Jan 29, 2004 | 2.150 | 2.200 | 2.140 | 2.170 | 7,700 | +0.04(+1.88%) |
Jan 28, 2004 | 2.190 | 2.200 | 2.130 | 2.130 | 22,400 | -0.07(-3.18%) |
Jan 27, 2004 | 2.200 | 2.260 | 2.190 | 2.200 | 21,400 | +0.01(+0.46%) |
Jan 26, 2004 | 2.090 | 2.200 | 2.090 | 2.190 | 4,700 | -0.05(-2.23%) |
Jan 23, 2004 | 2.300 | 2.300 | 2.240 | 2.240 | 4,600 | -0.01(-0.44%) |
Jan 22, 2004 | 2.200 | 2.250 | 2.200 | 2.250 | 1,900 | +0.07(+3.21%) |
Jan 21, 2004 | 2.190 | 2.190 | 2.180 | 2.180 | 4,400 | +0.00(+0.00%) |
Jan 20, 2004 | 2.190 | 2.190 | 2.180 | 2.180 | 1,700 | +0.00(+0.00%) |
Jan 16, 2004 | 2.200 | 2.200 | 2.170 | 2.180 | 4,300 | +0.01(+0.41%) |
Jan 15, 2004 | 2.161 | 2.190 | 2.160 | 2.171 | 1,750 | +0.02(+0.98%) |
Jan 14, 2004 | 2.140 | 2.150 | 2.140 | 2.150 | 3,168 | +0.00(+0.00%) |
Jan 13, 2004 | 2.200 | 2.200 | 2.130 | 2.150 | 1,300 | -0.05(-2.27%) |
Jan 12, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.09(+4.27%) |
Jan 09, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 3,400 | +0.00(+0.00%) |
Jan 08, 2004 | 2.200 | 2.200 | 2.110 | 2.110 | 2,000 | -0.07(-3.21%) |
Jan 07, 2004 | 2.020 | 2.180 | 2.000 | 2.180 | 13,190 | +0.05(+2.35%) |
Jan 06, 2004 | 2.010 | 2.150 | 2.010 | 2.130 | 4,600 | +0.02(+0.95%) |
Jan 05, 2004 | 2.200 | 2.200 | 2.110 | 2.110 | 4,300 | -0.11(-4.95%) |