Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.030 | 2.090 | 1.970 | 2.000 | 33,800 | -0.06(-2.91%) |
Apr 29, 2004 | 2.120 | 2.120 | 2.000 | 2.060 | 31,400 | -0.06(-2.83%) |
Apr 28, 2004 | 2.160 | 2.160 | 2.070 | 2.120 | 16,200 | -0.04(-1.85%) |
Apr 27, 2004 | 2.210 | 2.240 | 2.030 | 2.160 | 49,100 | -0.05(-2.26%) |
Apr 26, 2004 | 2.250 | 2.260 | 2.200 | 2.210 | 16,200 | +0.01(+0.45%) |
Apr 23, 2004 | 2.200 | 2.200 | 2.150 | 2.200 | 13,300 | -0.05(-2.22%) |
Apr 22, 2004 | 2.240 | 2.250 | 2.200 | 2.250 | 16,500 | +0.04(+1.81%) |
Apr 21, 2004 | 2.210 | 2.250 | 2.210 | 2.210 | 16,000 | -0.03(-1.34%) |
Apr 20, 2004 | 2.280 | 2.280 | 2.200 | 2.240 | 17,400 | -0.04(-1.75%) |
Apr 19, 2004 | 2.220 | 2.290 | 2.200 | 2.280 | 48,200 | +0.02(+0.88%) |
Apr 16, 2004 | 2.290 | 2.290 | 2.210 | 2.260 | 10,500 | -0.03(-1.31%) |
Apr 15, 2004 | 2.300 | 2.300 | 2.270 | 2.290 | 14,700 | +0.04(+1.78%) |
Apr 14, 2004 | 2.380 | 2.380 | 2.250 | 2.250 | 143,600 | -0.14(-5.86%) |
Apr 13, 2004 | 2.400 | 2.400 | 2.350 | 2.390 | 31,900 | -0.01(-0.42%) |
Apr 12, 2004 | 2.400 | 2.450 | 2.360 | 2.400 | 88,600 | +0.02(+0.84%) |
Apr 08, 2004 | 2.380 | 2.400 | 2.350 | 2.380 | 43,900 | +0.03(+1.28%) |
Apr 07, 2004 | 2.420 | 2.420 | 2.300 | 2.350 | 281,400 | -0.07(-2.89%) |
Apr 06, 2004 | 2.440 | 2.440 | 2.350 | 2.420 | 131,900 | -0.01(-0.41%) |
Apr 05, 2004 | 2.150 | 2.450 | 2.140 | 2.430 | 815,400 | +0.33(+15.71%) |
Apr 02, 2004 | 2.110 | 2.120 | 2.070 | 2.100 | 16,200 | +0.05(+2.44%) |
Apr 01, 2004 | 2.180 | 2.190 | 2.000 | 2.050 | 115,200 | -0.11(-5.09%) |
Mar 31, 2004 | 2.140 | 2.230 | 2.130 | 2.160 | 199,000 | +0.05(+2.37%) |
Mar 30, 2004 | 1.970 | 2.180 | 1.960 | 2.110 | 126,100 | +0.11(+5.50%) |
Mar 29, 2004 | 1.980 | 2.030 | 1.980 | 2.000 | 10,300 | -0.02(-0.99%) |
Mar 26, 2004 | 2.050 | 2.050 | 1.960 | 2.020 | 30,400 | -0.03(-1.46%) |
Mar 25, 2004 | 2.060 | 2.070 | 2.040 | 2.050 | 15,200 | +0.00(+0.00%) |
Mar 24, 2004 | 2.090 | 2.100 | 2.040 | 2.050 | 17,800 | -0.04(-1.91%) |
Mar 23, 2004 | 2.150 | 2.150 | 2.080 | 2.090 | 26,700 | +0.04(+1.95%) |
Mar 22, 2004 | 2.060 | 2.080 | 2.050 | 2.050 | 16,000 | -0.04(-1.91%) |
Mar 19, 2004 | 2.040 | 2.090 | 2.030 | 2.090 | 26,600 | +0.06(+2.96%) |
Mar 18, 2004 | 2.020 | 2.040 | 2.000 | 2.030 | 13,600 | +0.01(+0.50%) |
Mar 17, 2004 | 2.040 | 2.040 | 2.000 | 2.020 | 15,300 | -0.02(-0.98%) |
Mar 16, 2004 | 2.050 | 2.050 | 2.000 | 2.040 | 12,800 | +0.02(+0.99%) |
Mar 15, 2004 | 2.040 | 2.040 | 2.020 | 2.020 | 4,400 | -0.02(-0.98%) |
Mar 12, 2004 | 2.020 | 2.050 | 2.010 | 2.040 | 9,800 | +0.04(+2.00%) |
Mar 11, 2004 | 2.000 | 2.010 | 1.970 | 2.000 | 9,600 | -0.01(-0.50%) |
Mar 10, 2004 | 2.000 | 2.020 | 1.990 | 2.010 | 15,200 | +0.00(+0.00%) |
Mar 09, 2004 | 2.050 | 2.050 | 2.000 | 2.010 | 13,900 | -0.01(-0.50%) |
Mar 08, 2004 | 2.000 | 2.050 | 1.990 | 2.020 | 31,300 | +0.02(+1.00%) |
Mar 05, 2004 | 2.000 | 2.030 | 2.000 | 2.000 | 23,200 | -0.01(-0.50%) |
Mar 04, 2004 | 2.010 | 2.040 | 2.010 | 2.010 | 32,200 | +0.00(+0.00%) |
Mar 03, 2004 | 2.020 | 2.040 | 1.990 | 2.010 | 16,500 | +0.01(+0.50%) |
Mar 02, 2004 | 2.030 | 2.030 | 1.970 | 2.000 | 30,000 | +0.02(+1.01%) |
Mar 01, 2004 | 2.050 | 2.050 | 1.980 | 1.980 | 21,800 | -0.07(-3.41%) |
Feb 27, 2004 | 1.990 | 2.050 | 1.990 | 2.050 | 35,900 | +0.05(+2.50%) |
Feb 26, 2004 | 2.020 | 2.050 | 1.990 | 2.000 | 60,600 | -0.04(-1.96%) |
Feb 25, 2004 | 2.050 | 2.100 | 2.010 | 2.040 | 18,000 | -0.01(-0.49%) |
Feb 24, 2004 | 2.130 | 2.130 | 2.030 | 2.050 | 26,400 | -0.05(-2.38%) |
Feb 23, 2004 | 2.100 | 2.140 | 2.100 | 2.100 | 8,600 | -0.03(-1.41%) |
Feb 20, 2004 | 2.120 | 2.130 | 2.100 | 2.130 | 5,800 | +0.03(+1.43%) |
Feb 19, 2004 | 2.150 | 2.150 | 2.100 | 2.100 | 18,700 | -0.05(-2.33%) |
Feb 18, 2004 | 2.130 | 2.200 | 2.100 | 2.150 | 48,700 | +0.04(+1.90%) |
Feb 17, 2004 | 2.100 | 2.180 | 2.100 | 2.110 | 12,200 | -0.01(-0.47%) |
Feb 13, 2004 | 2.100 | 2.150 | 2.070 | 2.120 | 25,100 | +0.00(+0.00%) |
Feb 12, 2004 | 2.150 | 2.190 | 2.120 | 2.120 | 14,700 | -0.01(-0.47%) |
Feb 11, 2004 | 2.130 | 2.130 | 2.110 | 2.130 | 16,500 | +0.01(+0.47%) |
Feb 10, 2004 | 2.090 | 2.200 | 2.090 | 2.120 | 79,800 | +0.01(+0.47%) |
Feb 09, 2004 | 2.150 | 2.180 | 2.100 | 2.110 | 9,900 | -0.04(-1.86%) |
Feb 06, 2004 | 2.100 | 2.170 | 2.100 | 2.150 | 17,900 | +0.03(+1.42%) |
Feb 05, 2004 | 2.110 | 2.160 | 2.100 | 2.120 | 19,800 | -0.04(-1.85%) |
Feb 04, 2004 | 2.250 | 2.250 | 2.150 | 2.160 | 22,600 | -0.08(-3.57%) |
Feb 03, 2004 | 2.160 | 2.250 | 2.160 | 2.240 | 9,300 | +0.02(+0.90%) |