Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.433 | 2.433 | 2.256 | 2.271 | 78,582 | -0.15(-6.33%) |
Apr 29, 2004 | 2.440 | 2.502 | 2.379 | 2.425 | 80,146 | -0.09(-3.66%) |
Apr 28, 2004 | 2.489 | 2.517 | 2.425 | 2.517 | 16,420 | +0.00(+0.00%) |
Apr 27, 2004 | 2.471 | 2.517 | 2.425 | 2.517 | 21,632 | +0.01(+0.55%) |
Apr 26, 2004 | 2.563 | 2.594 | 2.456 | 2.503 | 40,594 | -0.01(-0.55%) |
Apr 23, 2004 | 2.494 | 2.548 | 2.456 | 2.517 | 14,856 | +0.03(+1.23%) |
Apr 22, 2004 | 2.456 | 2.578 | 2.425 | 2.486 | 37,075 | +0.00(+0.00%) |
Apr 21, 2004 | 2.502 | 2.594 | 2.425 | 2.486 | 54,864 | +0.00(+0.00%) |
Apr 20, 2004 | 2.440 | 2.624 | 2.425 | 2.486 | 66,136 | -0.04(-1.76%) |
Apr 19, 2004 | 2.548 | 2.592 | 2.502 | 2.531 | 40,724 | -0.00(-0.06%) |
Apr 16, 2004 | 2.532 | 2.578 | 2.517 | 2.532 | 42,223 | -0.08(-2.94%) |
Apr 15, 2004 | 2.607 | 2.609 | 2.486 | 2.609 | 114,028 | +0.02(+0.59%) |
Apr 14, 2004 | 2.502 | 2.686 | 2.471 | 2.594 | 119,111 | +0.02(+0.60%) |
Apr 13, 2004 | 2.563 | 2.594 | 2.456 | 2.578 | 101,257 | +0.05(+1.82%) |
Apr 12, 2004 | 2.494 | 2.563 | 2.486 | 2.532 | 64,377 | -0.02(-0.60%) |
Apr 08, 2004 | 2.594 | 2.594 | 2.502 | 2.548 | 82,035 | -0.06(-2.35%) |
Apr 07, 2004 | 2.686 | 2.686 | 2.548 | 2.609 | 27,041 | -0.06(-2.30%) |
Apr 06, 2004 | 2.609 | 2.732 | 2.578 | 2.670 | 24,043 | -0.05(-1.69%) |
Apr 05, 2004 | 2.778 | 2.808 | 2.609 | 2.716 | 40,529 | -0.06(-2.21%) |
Apr 02, 2004 | 2.624 | 2.824 | 2.624 | 2.778 | 78,647 | +0.17(+6.47%) |
Apr 01, 2004 | 2.686 | 2.716 | 2.563 | 2.609 | 44,112 | -0.06(-2.30%) |
Mar 31, 2004 | 2.624 | 2.686 | 2.594 | 2.670 | 51,736 | +0.08(+2.96%) |
Mar 30, 2004 | 2.594 | 2.640 | 2.486 | 2.594 | 25,086 | +0.12(+4.97%) |
Mar 29, 2004 | 2.594 | 2.640 | 2.456 | 2.471 | 106,274 | -0.11(-4.17%) |
Mar 26, 2004 | 2.486 | 2.686 | 2.486 | 2.578 | 53,821 | +0.03(+1.20%) |
Mar 25, 2004 | 2.640 | 2.640 | 2.517 | 2.548 | 29,256 | -0.06(-2.35%) |
Mar 24, 2004 | 2.686 | 2.686 | 2.532 | 2.609 | 35,642 | -0.05(-1.73%) |
Mar 23, 2004 | 2.594 | 2.655 | 2.548 | 2.655 | 23,392 | +0.02(+0.58%) |
Mar 22, 2004 | 2.594 | 2.640 | 2.532 | 2.640 | 47,631 | +0.03(+1.18%) |
Mar 19, 2004 | 2.686 | 2.686 | 2.578 | 2.609 | 36,749 | -0.08(-2.91%) |
Mar 18, 2004 | 2.686 | 2.762 | 2.686 | 2.687 | 33,296 | -0.01(-0.51%) |
Mar 17, 2004 | 2.532 | 2.793 | 2.517 | 2.701 | 65,485 | +0.14(+5.39%) |
Mar 16, 2004 | 2.517 | 2.640 | 2.517 | 2.563 | 22,219 | +0.00(+0.00%) |
Mar 15, 2004 | 2.670 | 2.670 | 2.517 | 2.563 | 18,570 | -0.06(-2.34%) |
Mar 12, 2004 | 2.578 | 2.640 | 2.517 | 2.624 | 19,287 | +0.09(+3.64%) |
Mar 11, 2004 | 2.532 | 2.609 | 2.502 | 2.532 | 61,966 | -0.08(-3.23%) |
Mar 10, 2004 | 2.762 | 2.762 | 2.609 | 2.617 | 83,990 | -0.13(-4.75%) |
Mar 09, 2004 | 2.762 | 2.778 | 2.686 | 2.747 | 35,707 | -0.06(-2.19%) |
Mar 08, 2004 | 2.885 | 2.962 | 2.762 | 2.808 | 37,466 | -0.05(-1.61%) |
Mar 05, 2004 | 2.839 | 2.931 | 2.762 | 2.855 | 75,389 | +0.03(+1.09%) |
Mar 04, 2004 | 2.732 | 2.901 | 2.609 | 2.824 | 100,540 | +0.09(+3.37%) |
Mar 03, 2004 | 2.701 | 2.732 | 2.624 | 2.732 | 35,316 | +0.06(+2.30%) |
Mar 02, 2004 | 2.686 | 2.747 | 2.640 | 2.670 | 48,739 | +0.00(+0.00%) |
Mar 01, 2004 | 2.609 | 2.778 | 2.609 | 2.670 | 25,737 | -0.05(-1.69%) |
Feb 27, 2004 | 2.824 | 2.824 | 2.640 | 2.716 | 23,913 | -0.04(-1.56%) |
Feb 26, 2004 | 2.762 | 2.778 | 2.609 | 2.759 | 23,587 | +0.04(+1.58%) |
Feb 25, 2004 | 2.770 | 2.855 | 2.548 | 2.716 | 88,225 | +0.00(+0.00%) |
Feb 24, 2004 | 2.855 | 2.870 | 2.440 | 2.716 | 243,435 | -0.12(-4.32%) |
Feb 23, 2004 | 2.609 | 2.916 | 2.609 | 2.839 | 132,794 | +0.11(+3.93%) |
Feb 20, 2004 | 2.686 | 2.796 | 2.594 | 2.732 | 60,011 | +0.02(+0.56%) |
Feb 19, 2004 | 3.008 | 3.008 | 2.701 | 2.716 | 101,387 | -0.25(-8.29%) |
Feb 18, 2004 | 2.993 | 3.023 | 2.901 | 2.962 | 55,124 | -0.03(-1.03%) |
Feb 17, 2004 | 3.054 | 3.054 | 2.993 | 2.993 | 62,552 | -0.03(-1.02%) |
Feb 13, 2004 | 3.069 | 3.069 | 2.916 | 3.023 | 48,804 | -0.05(-1.50%) |
Feb 12, 2004 | 2.993 | 3.100 | 2.916 | 3.069 | 65,289 | +0.08(+2.56%) |
Feb 11, 2004 | 2.931 | 2.993 | 2.686 | 2.993 | 75,910 | +0.05(+1.56%) |
Feb 10, 2004 | 2.977 | 3.100 | 2.947 | 2.947 | 60,858 | -0.03(-1.03%) |
Feb 09, 2004 | 2.916 | 3.131 | 2.885 | 2.977 | 147,651 | +0.08(+2.65%) |
Feb 06, 2004 | 2.824 | 2.947 | 2.762 | 2.901 | 36,228 | +0.06(+2.16%) |
Feb 05, 2004 | 2.686 | 2.947 | 2.640 | 2.839 | 95,002 | +0.11(+3.93%) |
Feb 04, 2004 | 2.701 | 2.762 | 2.609 | 2.732 | 85,489 | -0.06(-2.09%) |
Feb 03, 2004 | 2.793 | 2.824 | 2.701 | 2.790 | 78,777 | -0.09(-3.19%) |