Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.870 | 1.920 | 1.850 | 1.880 | 56,800 | +0.01(+0.53%) |
Apr 29, 2004 | 2.010 | 2.060 | 1.830 | 1.870 | 206,400 | -0.20(-9.66%) |
Apr 28, 2004 | 2.150 | 2.150 | 2.010 | 2.070 | 56,400 | -0.04(-1.90%) |
Apr 27, 2004 | 2.190 | 2.200 | 2.000 | 2.110 | 149,900 | -0.08(-3.65%) |
Apr 26, 2004 | 2.350 | 2.380 | 2.130 | 2.190 | 132,000 | -0.11(-4.78%) |
Apr 23, 2004 | 2.210 | 2.380 | 2.110 | 2.300 | 248,300 | +0.14(+6.48%) |
Apr 22, 2004 | 1.940 | 2.200 | 1.940 | 2.160 | 372,200 | +0.25(+13.09%) |
Apr 21, 2004 | 1.960 | 1.960 | 1.910 | 1.910 | 20,000 | -0.03(-1.55%) |
Apr 20, 2004 | 1.980 | 1.990 | 1.900 | 1.940 | 86,500 | -0.04(-2.02%) |
Apr 19, 2004 | 1.980 | 1.990 | 1.950 | 1.980 | 50,700 | +0.03(+1.54%) |
Apr 16, 2004 | 1.980 | 1.990 | 1.900 | 1.950 | 54,900 | +0.01(+0.52%) |
Apr 15, 2004 | 1.930 | 1.950 | 1.850 | 1.940 | 72,800 | +0.04(+2.11%) |
Apr 14, 2004 | 1.810 | 1.930 | 1.810 | 1.900 | 84,700 | +0.04(+2.15%) |
Apr 13, 2004 | 1.860 | 1.900 | 1.810 | 1.860 | 86,000 | -0.03(-1.59%) |
Apr 12, 2004 | 1.900 | 1.920 | 1.830 | 1.890 | 69,700 | +0.02(+1.07%) |
Apr 08, 2004 | 1.870 | 1.940 | 1.820 | 1.870 | 119,800 | +0.00(+0.00%) |
Apr 07, 2004 | 1.880 | 1.950 | 1.870 | 1.870 | 84,700 | -0.01(-0.53%) |
Apr 06, 2004 | 1.900 | 1.960 | 1.880 | 1.880 | 66,400 | -0.07(-3.59%) |
Apr 05, 2004 | 1.900 | 1.960 | 1.880 | 1.950 | 81,700 | +0.03(+1.56%) |
Apr 02, 2004 | 1.900 | 1.920 | 1.880 | 1.920 | 78,900 | -0.05(-2.54%) |
Apr 01, 2004 | 1.920 | 1.970 | 1.870 | 1.970 | 81,000 | +0.02(+1.03%) |
Mar 31, 2004 | 1.910 | 1.980 | 1.910 | 1.950 | 49,400 | -0.03(-1.52%) |
Mar 30, 2004 | 1.900 | 1.980 | 1.900 | 1.980 | 64,200 | +0.02(+1.02%) |
Mar 29, 2004 | 1.980 | 1.990 | 1.960 | 1.960 | 46,000 | -0.02(-1.01%) |
Mar 26, 2004 | 1.980 | 2.060 | 1.920 | 1.980 | 55,400 | +0.01(+0.51%) |
Mar 25, 2004 | 1.940 | 2.000 | 1.900 | 1.970 | 69,800 | +0.08(+4.23%) |
Mar 24, 2004 | 1.820 | 1.900 | 1.810 | 1.890 | 101,200 | -0.03(-1.56%) |
Mar 23, 2004 | 2.060 | 2.090 | 1.800 | 1.920 | 211,400 | -0.14(-6.80%) |
Mar 22, 2004 | 2.100 | 2.110 | 2.050 | 2.060 | 73,700 | -0.07(-3.29%) |
Mar 19, 2004 | 2.150 | 2.240 | 2.090 | 2.130 | 61,300 | -0.03(-1.39%) |
Mar 18, 2004 | 2.200 | 2.210 | 2.150 | 2.160 | 59,900 | -0.02(-0.92%) |
Mar 17, 2004 | 2.100 | 2.180 | 2.060 | 2.180 | 66,800 | +0.10(+4.81%) |
Mar 16, 2004 | 2.100 | 2.140 | 2.060 | 2.080 | 56,600 | +0.00(+0.00%) |
Mar 15, 2004 | 2.080 | 2.120 | 2.000 | 2.080 | 99,000 | -0.02(-0.95%) |
Mar 12, 2004 | 2.010 | 2.120 | 2.010 | 2.100 | 96,600 | +0.03(+1.45%) |
Mar 11, 2004 | 2.150 | 2.150 | 2.010 | 2.070 | 248,600 | -0.14(-6.33%) |
Mar 10, 2004 | 2.370 | 2.380 | 2.190 | 2.210 | 112,100 | -0.15(-6.36%) |
Mar 09, 2004 | 2.310 | 2.380 | 2.310 | 2.360 | 94,500 | +0.05(+2.16%) |
Mar 08, 2004 | 2.340 | 2.380 | 2.300 | 2.310 | 113,600 | +0.02(+0.87%) |
Mar 05, 2004 | 2.320 | 2.390 | 2.260 | 2.290 | 98,800 | -0.03(-1.29%) |
Mar 04, 2004 | 2.280 | 2.340 | 2.270 | 2.320 | 96,400 | +0.04(+1.75%) |
Mar 03, 2004 | 2.350 | 2.380 | 2.180 | 2.280 | 191,600 | -0.08(-3.39%) |
Mar 02, 2004 | 2.550 | 2.570 | 2.300 | 2.360 | 325,800 | -0.18(-7.09%) |
Mar 01, 2004 | 2.650 | 2.660 | 2.520 | 2.540 | 140,400 | -0.12(-4.51%) |
Feb 27, 2004 | 2.610 | 2.680 | 2.610 | 2.660 | 51,700 | +0.01(+0.38%) |
Feb 26, 2004 | 2.680 | 2.680 | 2.230 | 2.650 | 59,800 | -0.05(-1.85%) |
Feb 25, 2004 | 2.640 | 2.720 | 2.600 | 2.700 | 208,300 | +0.10(+3.85%) |
Feb 24, 2004 | 2.450 | 2.600 | 2.400 | 2.600 | 290,200 | +0.15(+6.12%) |
Feb 23, 2004 | 2.450 | 2.570 | 2.390 | 2.450 | 183,300 | +0.00(+0.00%) |
Feb 20, 2004 | 2.400 | 2.450 | 2.280 | 2.450 | 139,100 | +0.07(+2.94%) |
Feb 19, 2004 | 2.500 | 2.500 | 2.360 | 2.380 | 161,500 | -0.12(-4.80%) |
Feb 18, 2004 | 2.630 | 2.630 | 2.450 | 2.500 | 142,300 | -0.10(-3.85%) |
Feb 17, 2004 | 2.650 | 2.670 | 2.530 | 2.600 | 113,100 | +0.00(+0.00%) |
Feb 13, 2004 | 2.650 | 2.700 | 2.550 | 2.600 | 145,100 | -0.10(-3.70%) |
Feb 12, 2004 | 2.780 | 2.790 | 2.610 | 2.700 | 101,700 | -0.08(-2.88%) |
Feb 11, 2004 | 2.640 | 2.850 | 2.640 | 2.780 | 111,100 | +0.14(+5.30%) |
Feb 10, 2004 | 2.700 | 2.740 | 2.640 | 2.640 | 87,800 | -0.05(-1.86%) |
Feb 09, 2004 | 2.900 | 2.940 | 2.620 | 2.690 | 309,100 | -0.18(-6.27%) |
Feb 06, 2004 | 2.750 | 2.930 | 2.750 | 2.870 | 737,700 | +0.16(+5.90%) |
Feb 05, 2004 | 2.570 | 2.740 | 2.520 | 2.710 | 591,900 | +0.21(+8.40%) |
Feb 04, 2004 | 2.550 | 2.560 | 2.500 | 2.500 | 91,700 | +0.00(+0.00%) |
Feb 03, 2004 | 2.510 | 2.570 | 2.500 | 2.500 | 161,400 | +0.00(+0.00%) |