Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.140 | 2.230 | 2.140 | 2.180 | 73,800 | +0.02(+0.93%) |
Apr 29, 2004 | 2.220 | 2.220 | 2.150 | 2.160 | 55,100 | -0.06(-2.66%) |
Apr 28, 2004 | 2.230 | 2.231 | 2.180 | 2.219 | 44,800 | -0.04(-1.81%) |
Apr 27, 2004 | 2.250 | 2.270 | 2.240 | 2.260 | 92,700 | -0.03(-1.31%) |
Apr 26, 2004 | 2.320 | 2.330 | 2.240 | 2.290 | 177,100 | +0.02(+0.88%) |
Apr 23, 2004 | 2.290 | 2.300 | 2.270 | 2.270 | 24,400 | -0.04(-1.73%) |
Apr 22, 2004 | 2.280 | 2.310 | 2.270 | 2.310 | 12,100 | +0.03(+1.32%) |
Apr 21, 2004 | 2.330 | 2.330 | 2.269 | 2.280 | 7,100 | -0.04(-1.72%) |
Apr 20, 2004 | 2.290 | 2.320 | 2.240 | 2.320 | 29,100 | +0.03(+1.31%) |
Apr 19, 2004 | 2.290 | 2.302 | 2.270 | 2.290 | 45,200 | -0.01(-0.43%) |
Apr 16, 2004 | 2.290 | 2.310 | 2.290 | 2.300 | 19,500 | +0.01(+0.44%) |
Apr 15, 2004 | 2.310 | 2.320 | 2.260 | 2.290 | 114,800 | +0.02(+0.88%) |
Apr 14, 2004 | 2.260 | 2.300 | 2.260 | 2.270 | 11,100 | +0.00(+0.00%) |
Apr 13, 2004 | 2.300 | 2.300 | 2.230 | 2.270 | 15,900 | +0.00(+0.00%) |
Apr 12, 2004 | 2.380 | 2.380 | 2.250 | 2.270 | 14,600 | +0.01(+0.44%) |
Apr 08, 2004 | 2.370 | 2.380 | 2.260 | 2.260 | 17,300 | -0.09(-3.83%) |
Apr 07, 2004 | 2.350 | 2.350 | 2.270 | 2.350 | 28,500 | +0.01(+0.43%) |
Apr 06, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 24,400 | -0.02(-0.85%) |
Apr 05, 2004 | 2.360 | 2.390 | 2.310 | 2.360 | 21,600 | +0.01(+0.43%) |
Apr 02, 2004 | 2.380 | 2.380 | 2.290 | 2.350 | 27,400 | -0.02(-0.84%) |
Apr 01, 2004 | 2.330 | 2.370 | 2.280 | 2.370 | 49,300 | +0.06(+2.60%) |
Mar 31, 2004 | 2.350 | 2.360 | 2.310 | 2.310 | 36,000 | -0.07(-2.94%) |
Mar 30, 2004 | 2.400 | 2.450 | 2.300 | 2.380 | 35,500 | +0.04(+1.71%) |
Mar 29, 2004 | 2.300 | 2.420 | 2.250 | 2.340 | 20,400 | +0.00(+0.00%) |
Mar 26, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 23,700 | +0.02(+0.86%) |
Mar 25, 2004 | 2.250 | 2.390 | 2.230 | 2.320 | 85,900 | +0.06(+2.65%) |
Mar 24, 2004 | 2.230 | 2.300 | 2.220 | 2.260 | 33,100 | +0.01(+0.44%) |
Mar 23, 2004 | 2.370 | 2.370 | 2.200 | 2.250 | 41,300 | -0.15(-6.25%) |
Mar 22, 2004 | 2.290 | 2.400 | 2.180 | 2.400 | 54,500 | +0.12(+5.26%) |
Mar 19, 2004 | 2.400 | 2.400 | 2.250 | 2.280 | 20,600 | -0.10(-4.20%) |
Mar 18, 2004 | 2.340 | 2.380 | 2.250 | 2.380 | 44,500 | +0.06(+2.59%) |
Mar 17, 2004 | 2.228 | 2.360 | 2.228 | 2.320 | 107,800 | +0.14(+6.42%) |
Mar 16, 2004 | 2.200 | 2.270 | 2.150 | 2.180 | 50,000 | -0.03(-1.36%) |
Mar 15, 2004 | 2.300 | 2.400 | 2.200 | 2.210 | 144,000 | -0.13(-5.56%) |
Mar 12, 2004 | 2.450 | 2.450 | 2.330 | 2.340 | 62,700 | -0.06(-2.50%) |
Mar 11, 2004 | 2.200 | 2.490 | 2.200 | 2.400 | 1,360,100 | +0.20(+9.09%) |
Mar 10, 2004 | 2.700 | 2.700 | 2.130 | 2.200 | 1,563,500 | -0.75(-25.42%) |
Mar 08, 2004 | 2.940 | 3.020 | 2.940 | 2.950 | 89,200 | +0.02(+0.68%) |
Mar 05, 2004 | 2.900 | 2.970 | 2.900 | 2.930 | 13,600 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.970 | 2.860 | 2.920 | 26,400 | -0.05(-1.68%) |
Mar 03, 2004 | 2.880 | 2.970 | 2.880 | 2.970 | 39,000 | +0.05(+1.71%) |
Mar 02, 2004 | 2.960 | 2.960 | 2.900 | 2.920 | 28,300 | -0.08(-2.67%) |
Mar 01, 2004 | 3.000 | 3.030 | 2.940 | 3.000 | 13,000 | +0.00(+0.00%) |
Feb 27, 2004 | 3.000 | 3.000 | 2.910 | 3.000 | 20,800 | +0.02(+0.67%) |
Feb 26, 2004 | 2.970 | 3.010 | 2.960 | 2.980 | 29,700 | +0.03(+1.02%) |
Feb 25, 2004 | 2.980 | 2.980 | 2.940 | 2.950 | 900 | -0.01(-0.34%) |
Feb 24, 2004 | 2.900 | 2.990 | 2.900 | 2.960 | 16,700 | -0.04(-1.33%) |
Feb 23, 2004 | 3.000 | 3.000 | 2.940 | 3.000 | 16,300 | -0.02(-0.66%) |
Feb 20, 2004 | 3.000 | 3.030 | 2.880 | 3.020 | 267,900 | -0.01(-0.33%) |
Feb 19, 2004 | 3.050 | 3.070 | 2.993 | 3.030 | 15,800 | +0.00(+0.00%) |
Feb 18, 2004 | 3.050 | 3.090 | 3.010 | 3.030 | 22,600 | +0.00(+0.00%) |
Feb 17, 2004 | 2.870 | 3.100 | 2.870 | 3.030 | 27,100 | +0.02(+0.66%) |
Feb 13, 2004 | 3.040 | 3.040 | 2.990 | 3.010 | 15,400 | -0.03(-0.99%) |
Feb 12, 2004 | 3.050 | 3.090 | 3.030 | 3.040 | 14,200 | -0.05(-1.62%) |
Feb 11, 2004 | 3.020 | 3.090 | 2.960 | 3.090 | 14,200 | +0.09(+3.00%) |
Feb 10, 2004 | 2.950 | 3.040 | 2.850 | 3.000 | 8,600 | +0.00(+0.00%) |
Feb 09, 2004 | 3.130 | 3.130 | 3.000 | 3.000 | 74,100 | -0.07(-2.28%) |
Feb 06, 2004 | 2.950 | 3.140 | 2.950 | 3.070 | 237,300 | +0.14(+4.78%) |
Feb 05, 2004 | 2.950 | 3.000 | 2.900 | 2.930 | 64,800 | -0.05(-1.68%) |
Feb 04, 2004 | 3.000 | 3.059 | 2.940 | 2.980 | 47,300 | -0.03(-1.00%) |
Feb 03, 2004 | 3.030 | 3.070 | 2.980 | 3.010 | 56,600 | -0.06(-1.95%) |