Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.270 | 2.370 | 2.250 | 2.250 | 9,000 | -0.10(-4.26%) |
Apr 29, 2004 | 2.310 | 2.360 | 2.310 | 2.350 | 5,400 | +0.01(+0.26%) |
Apr 28, 2004 | 2.349 | 2.349 | 2.320 | 2.344 | 500 | -0.02(-0.68%) |
Apr 27, 2004 | 2.359 | 2.360 | 2.328 | 2.360 | 11,000 | +0.01(+0.25%) |
Apr 26, 2004 | 2.358 | 2.360 | 2.330 | 2.354 | 4,000 | +0.04(+1.90%) |
Apr 23, 2004 | 2.260 | 2.340 | 2.250 | 2.310 | 3,100 | +0.01(+0.39%) |
Apr 22, 2004 | 2.400 | 2.400 | 2.230 | 2.301 | 5,900 | -0.11(-4.52%) |
Apr 21, 2004 | 2.390 | 2.550 | 2.390 | 2.410 | 13,700 | +0.02(+0.88%) |
Apr 20, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 2,000 | -0.00(-0.04%) |
Apr 19, 2004 | 2.385 | 2.390 | 2.370 | 2.390 | 5,200 | +0.01(+0.42%) |
Apr 16, 2004 | 2.350 | 2.380 | 2.350 | 2.380 | 2,500 | +0.04(+1.71%) |
Apr 15, 2004 | 2.350 | 2.390 | 2.340 | 2.340 | 3,500 | -0.04(-1.68%) |
Apr 14, 2004 | 2.210 | 2.380 | 2.210 | 2.380 | 3,800 | +0.12(+5.31%) |
Apr 13, 2004 | 2.410 | 2.410 | 2.220 | 2.260 | 22,300 | -0.15(-6.22%) |
Apr 12, 2004 | 2.490 | 2.490 | 2.400 | 2.410 | 2,200 | +0.01(+0.42%) |
Apr 08, 2004 | 2.290 | 2.500 | 2.250 | 2.400 | 11,200 | -0.09(-3.61%) |
Apr 07, 2004 | 2.400 | 2.490 | 2.290 | 2.490 | 6,200 | +0.01(+0.40%) |
Apr 06, 2004 | 2.255 | 2.490 | 2.230 | 2.480 | 41,300 | +0.16(+6.90%) |
Apr 05, 2004 | 2.350 | 2.400 | 2.200 | 2.320 | 46,700 | -0.08(-3.33%) |
Apr 02, 2004 | 2.390 | 2.400 | 2.260 | 2.400 | 17,000 | -0.04(-1.64%) |
Apr 01, 2004 | 2.220 | 2.440 | 2.210 | 2.440 | 13,800 | -0.05(-2.01%) |
Mar 31, 2004 | 2.380 | 2.600 | 2.260 | 2.490 | 42,000 | +0.14(+5.91%) |
Mar 30, 2004 | 2.500 | 2.500 | 2.260 | 2.351 | 69,800 | -0.18(-7.08%) |
Mar 29, 2004 | 2.655 | 2.700 | 2.500 | 2.530 | 63,400 | -0.16(-5.95%) |
Mar 26, 2004 | 2.670 | 2.690 | 2.550 | 2.690 | 8,700 | +0.02(+0.75%) |
Mar 25, 2004 | 2.620 | 2.690 | 2.610 | 2.670 | 9,600 | +0.06(+2.26%) |
Mar 24, 2004 | 2.690 | 2.690 | 2.610 | 2.611 | 3,500 | -0.08(-2.94%) |
Mar 23, 2004 | 2.690 | 2.690 | 2.570 | 2.690 | 5,900 | +0.14(+5.49%) |
Mar 22, 2004 | 2.700 | 2.700 | 2.550 | 2.550 | 6,800 | -0.05(-1.92%) |
Mar 19, 2004 | 2.570 | 2.690 | 2.570 | 2.600 | 10,700 | +0.00(+0.00%) |
Mar 18, 2004 | 2.550 | 2.650 | 2.550 | 2.600 | 24,900 | +0.04(+1.56%) |
Mar 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 200 | -0.04(-1.54%) |
Mar 16, 2004 | 2.620 | 2.620 | 2.599 | 2.600 | 700 | +0.00(+0.00%) |
Mar 15, 2004 | 2.600 | 2.600 | 2.560 | 2.600 | 1,600 | +0.00(+0.00%) |
Mar 12, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 800 | -0.02(-0.73%) |
Mar 11, 2004 | 2.560 | 2.660 | 2.560 | 2.619 | 3,800 | -0.06(-2.28%) |
Mar 10, 2004 | 2.610 | 2.680 | 2.550 | 2.680 | 7,800 | +0.01(+0.37%) |
Mar 09, 2004 | 2.660 | 2.730 | 2.640 | 2.670 | 20,300 | +0.05(+1.91%) |
Mar 08, 2004 | 2.750 | 2.800 | 2.620 | 2.620 | 10,600 | -0.13(-4.73%) |
Mar 05, 2004 | 2.730 | 2.750 | 2.720 | 2.750 | 6,600 | +0.06(+2.23%) |
Mar 04, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 2.760 | 2.790 | 2.690 | 2.690 | 1,400 | -0.03(-1.10%) |
Mar 02, 2004 | 2.550 | 2.790 | 2.550 | 2.720 | 8,200 | +0.11(+4.21%) |
Mar 01, 2004 | 2.550 | 2.700 | 2.550 | 2.610 | 27,400 | +0.01(+0.38%) |
Feb 27, 2004 | 2.590 | 2.680 | 2.550 | 2.600 | 23,800 | +0.00(+0.00%) |
Feb 26, 2004 | 2.620 | 2.700 | 2.500 | 2.600 | 13,700 | -0.09(-3.35%) |
Feb 25, 2004 | 2.675 | 2.690 | 2.610 | 2.690 | 400 | -0.02(-0.74%) |
Feb 24, 2004 | 2.725 | 2.725 | 2.621 | 2.710 | 15,800 | +0.01(+0.37%) |
Feb 23, 2004 | 2.660 | 2.710 | 2.660 | 2.700 | 3,300 | +0.04(+1.50%) |
Feb 20, 2004 | 2.705 | 2.705 | 2.660 | 2.660 | 2,100 | +0.00(+0.00%) |
Feb 19, 2004 | 2.661 | 2.700 | 2.660 | 2.660 | 6,900 | -0.04(-1.48%) |
Feb 18, 2004 | 2.750 | 2.750 | 2.700 | 2.700 | 9,000 | +0.00(+0.00%) |
Feb 17, 2004 | 2.660 | 2.739 | 2.660 | 2.700 | 13,500 | -0.05(-1.82%) |
Feb 13, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 4,600 | -0.02(-0.72%) |
Feb 12, 2004 | 2.800 | 2.800 | 2.750 | 2.770 | 3,800 | +0.07(+2.59%) |
Feb 11, 2004 | 2.780 | 2.780 | 2.700 | 2.700 | 3,800 | -0.18(-6.25%) |
Feb 10, 2004 | 2.990 | 3.000 | 2.780 | 2.880 | 11,500 | +0.00(+0.00%) |
Feb 09, 2004 | 2.620 | 3.000 | 2.620 | 2.880 | 26,700 | +0.01(+0.35%) |
Feb 06, 2004 | 2.550 | 2.990 | 2.550 | 2.870 | 25,300 | +0.22(+8.30%) |
Feb 05, 2004 | 2.640 | 2.690 | 2.600 | 2.650 | 4,700 | +0.05(+1.92%) |
Feb 04, 2004 | 2.630 | 2.830 | 2.580 | 2.600 | 45,400 | -0.08(-2.99%) |
Feb 03, 2004 | 2.670 | 2.800 | 2.591 | 2.680 | 11,300 | -0.06(-2.19%) |