Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.800 | 2.800 | 2.710 | 2.710 | 36,800 | -0.09(-3.21%) |
Apr 29, 2004 | 2.850 | 2.860 | 2.750 | 2.800 | 37,000 | +0.00(+0.00%) |
Apr 28, 2004 | 2.780 | 2.820 | 2.770 | 2.800 | 20,000 | +0.01(+0.36%) |
Apr 27, 2004 | 2.790 | 2.800 | 2.760 | 2.790 | 24,700 | +0.01(+0.36%) |
Apr 26, 2004 | 2.800 | 2.820 | 2.750 | 2.780 | 18,400 | +0.02(+0.72%) |
Apr 23, 2004 | 2.850 | 2.850 | 2.760 | 2.760 | 11,900 | -0.06(-2.13%) |
Apr 22, 2004 | 2.820 | 2.840 | 2.800 | 2.820 | 24,500 | +0.02(+0.71%) |
Apr 21, 2004 | 2.860 | 2.870 | 2.750 | 2.800 | 18,900 | +0.01(+0.36%) |
Apr 20, 2004 | 2.840 | 2.850 | 2.750 | 2.790 | 40,900 | +0.04(+1.45%) |
Apr 19, 2004 | 2.600 | 2.840 | 2.580 | 2.750 | 66,800 | +0.16(+6.18%) |
Apr 16, 2004 | 2.500 | 2.590 | 2.490 | 2.590 | 26,600 | +0.10(+4.02%) |
Apr 15, 2004 | 2.470 | 2.500 | 2.470 | 2.490 | 17,300 | -0.01(-0.40%) |
Apr 14, 2004 | 2.520 | 2.520 | 2.450 | 2.500 | 16,300 | +0.02(+0.81%) |
Apr 13, 2004 | 2.530 | 2.530 | 2.400 | 2.480 | 17,600 | -0.02(-0.80%) |
Apr 12, 2004 | 2.580 | 2.580 | 2.450 | 2.500 | 9,100 | -0.08(-3.10%) |
Apr 08, 2004 | 2.600 | 2.600 | 2.550 | 2.580 | 8,800 | -0.01(-0.39%) |
Apr 07, 2004 | 2.600 | 2.600 | 2.520 | 2.590 | 15,800 | +0.03(+1.17%) |
Apr 06, 2004 | 2.540 | 2.580 | 2.540 | 2.560 | 14,000 | +0.05(+1.99%) |
Apr 05, 2004 | 2.580 | 2.610 | 2.510 | 2.510 | 57,900 | -0.10(-3.83%) |
Apr 02, 2004 | 2.630 | 2.670 | 2.550 | 2.610 | 21,300 | -0.02(-0.76%) |
Apr 01, 2004 | 2.500 | 2.630 | 2.500 | 2.630 | 13,500 | +0.13(+5.20%) |
Mar 31, 2004 | 2.490 | 2.500 | 2.460 | 2.500 | 14,900 | +0.05(+2.04%) |
Mar 30, 2004 | 2.460 | 2.530 | 2.400 | 2.450 | 22,700 | +0.00(+0.00%) |
Mar 29, 2004 | 2.360 | 2.450 | 2.350 | 2.450 | 8,500 | +0.10(+4.26%) |
Mar 26, 2004 | 2.250 | 2.350 | 2.170 | 2.350 | 31,600 | +0.10(+4.44%) |
Mar 25, 2004 | 2.350 | 2.360 | 2.250 | 2.250 | 15,200 | -0.07(-3.02%) |
Mar 24, 2004 | 2.320 | 2.380 | 2.320 | 2.320 | 4,600 | -0.06(-2.52%) |
Mar 23, 2004 | 2.400 | 2.400 | 2.340 | 2.380 | 12,000 | +0.02(+0.85%) |
Mar 22, 2004 | 2.450 | 2.450 | 2.350 | 2.360 | 7,000 | -0.09(-3.67%) |
Mar 19, 2004 | 2.400 | 2.500 | 2.360 | 2.450 | 19,200 | +0.07(+2.94%) |
Mar 18, 2004 | 2.400 | 2.440 | 2.360 | 2.380 | 14,400 | -0.02(-0.83%) |
Mar 17, 2004 | 2.250 | 2.400 | 2.250 | 2.400 | 34,300 | +0.24(+11.11%) |
Mar 16, 2004 | 2.200 | 2.310 | 2.110 | 2.160 | 67,100 | +0.09(+4.35%) |
Mar 15, 2004 | 2.470 | 2.530 | 2.050 | 2.070 | 85,500 | -0.40(-16.19%) |
Mar 12, 2004 | 2.560 | 2.560 | 2.460 | 2.470 | 40,700 | -0.09(-3.52%) |
Mar 11, 2004 | 2.630 | 2.630 | 2.560 | 2.560 | 18,200 | -0.07(-2.66%) |
Mar 10, 2004 | 2.690 | 2.710 | 2.620 | 2.630 | 16,100 | -0.06(-2.23%) |
Mar 09, 2004 | 2.690 | 2.690 | 2.650 | 2.690 | 29,600 | +0.00(+0.00%) |
Mar 08, 2004 | 2.700 | 2.750 | 2.670 | 2.690 | 35,200 | +0.01(+0.37%) |
Mar 05, 2004 | 2.680 | 2.710 | 2.660 | 2.680 | 20,400 | -0.06(-2.19%) |
Mar 04, 2004 | 2.670 | 2.740 | 2.670 | 2.740 | 31,600 | +0.02(+0.74%) |
Mar 03, 2004 | 2.700 | 2.720 | 2.670 | 2.720 | 7,200 | +0.02(+0.74%) |
Mar 02, 2004 | 2.700 | 2.730 | 2.650 | 2.700 | 13,300 | -0.03(-1.10%) |
Mar 01, 2004 | 2.700 | 2.750 | 2.690 | 2.730 | 9,000 | +0.03(+1.11%) |
Feb 27, 2004 | 2.760 | 2.820 | 2.700 | 2.700 | 18,800 | +0.04(+1.50%) |
Feb 26, 2004 | 2.660 | 2.720 | 2.600 | 2.660 | 12,700 | -0.01(-0.37%) |
Feb 25, 2004 | 2.710 | 2.740 | 2.660 | 2.670 | 17,300 | -0.05(-1.84%) |
Feb 24, 2004 | 2.730 | 2.800 | 2.720 | 2.720 | 24,300 | -0.03(-1.09%) |
Feb 23, 2004 | 2.820 | 2.850 | 2.720 | 2.750 | 29,700 | -0.02(-0.72%) |
Feb 20, 2004 | 2.950 | 2.950 | 2.730 | 2.770 | 28,700 | -0.14(-4.81%) |
Feb 19, 2004 | 2.970 | 2.990 | 2.910 | 2.910 | 38,500 | +0.04(+1.39%) |
Feb 18, 2004 | 2.950 | 2.960 | 2.820 | 2.870 | 29,100 | -0.05(-1.71%) |
Feb 17, 2004 | 2.810 | 2.940 | 2.810 | 2.920 | 43,300 | +0.20(+7.35%) |
Feb 13, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 22,600 | -0.06(-2.16%) |
Feb 12, 2004 | 2.720 | 2.780 | 2.710 | 2.780 | 14,800 | +0.04(+1.46%) |
Feb 11, 2004 | 2.770 | 2.820 | 2.710 | 2.740 | 44,800 | -0.04(-1.44%) |
Feb 10, 2004 | 2.820 | 2.830 | 2.760 | 2.780 | 34,700 | +0.02(+0.72%) |
Feb 09, 2004 | 2.730 | 2.800 | 2.720 | 2.760 | 53,800 | +0.05(+1.85%) |
Feb 06, 2004 | 2.730 | 2.740 | 2.710 | 2.710 | 35,900 | -0.01(-0.37%) |
Feb 05, 2004 | 2.710 | 2.740 | 2.710 | 2.720 | 11,700 | +0.00(+0.00%) |
Feb 04, 2004 | 2.670 | 2.740 | 2.660 | 2.720 | 16,000 | +0.01(+0.37%) |
Feb 03, 2004 | 2.730 | 2.740 | 2.700 | 2.710 | 28,800 | -0.03(-1.09%) |