Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.561 | 2.569 | 2.506 | 2.519 | 760,400 | -0.01(-0.40%) |
Apr 29, 2004 | 2.676 | 2.734 | 2.481 | 2.529 | 1,083,200 | -0.13(-5.02%) |
Apr 28, 2004 | 2.803 | 2.820 | 2.605 | 2.663 | 805,200 | -0.17(-5.84%) |
Apr 27, 2004 | 2.801 | 2.850 | 2.801 | 2.828 | 555,600 | +0.03(+0.94%) |
Apr 26, 2004 | 2.815 | 2.862 | 2.795 | 2.801 | 594,000 | -0.04(-1.58%) |
Apr 23, 2004 | 2.822 | 2.861 | 2.776 | 2.846 | 283,200 | -0.03(-0.96%) |
Apr 22, 2004 | 2.874 | 2.877 | 2.839 | 2.874 | 243,200 | -0.00(-0.04%) |
Apr 21, 2004 | 2.768 | 2.875 | 2.750 | 2.875 | 665,600 | +0.10(+3.60%) |
Apr 20, 2004 | 2.846 | 2.862 | 2.771 | 2.775 | 480,000 | -0.08(-2.89%) |
Apr 19, 2004 | 2.810 | 2.869 | 2.743 | 2.857 | 671,200 | +0.10(+3.58%) |
Apr 16, 2004 | 2.800 | 2.819 | 2.744 | 2.759 | 492,400 | -0.02(-0.59%) |
Apr 15, 2004 | 2.766 | 2.792 | 2.761 | 2.775 | 1,912,800 | +0.03(+1.09%) |
Apr 14, 2004 | 2.709 | 2.794 | 2.697 | 2.745 | 1,335,200 | -0.01(-0.41%) |
Apr 13, 2004 | 2.691 | 2.902 | 2.656 | 2.756 | 2,671,200 | +0.05(+1.71%) |
Apr 12, 2004 | 2.620 | 2.717 | 2.620 | 2.710 | 939,600 | +0.08(+3.24%) |
Apr 08, 2004 | 2.628 | 2.655 | 2.600 | 2.625 | 346,000 | +0.00(+0.14%) |
Apr 07, 2004 | 2.627 | 2.701 | 2.585 | 2.621 | 612,400 | -0.01(-0.33%) |
Apr 06, 2004 | 2.674 | 2.686 | 2.595 | 2.630 | 497,600 | -0.04(-1.41%) |
Apr 05, 2004 | 2.575 | 2.697 | 2.540 | 2.667 | 490,400 | +0.10(+3.84%) |
Apr 02, 2004 | 2.485 | 2.569 | 2.485 | 2.569 | 454,400 | +0.04(+1.73%) |
Apr 01, 2004 | 2.494 | 2.581 | 2.484 | 2.525 | 557,200 | -0.01(-0.25%) |
Mar 31, 2004 | 2.475 | 2.562 | 2.474 | 2.531 | 373,200 | +0.01(+0.30%) |
Mar 30, 2004 | 2.501 | 2.530 | 2.473 | 2.524 | 181,600 | +0.01(+0.40%) |
Mar 29, 2004 | 2.446 | 2.531 | 2.419 | 2.514 | 628,000 | +0.10(+3.98%) |
Mar 26, 2004 | 2.417 | 2.435 | 2.385 | 2.417 | 562,800 | -0.02(-0.67%) |
Mar 25, 2004 | 2.429 | 2.444 | 2.388 | 2.434 | 284,800 | +0.04(+1.67%) |
Mar 24, 2004 | 2.414 | 2.421 | 2.353 | 2.394 | 188,000 | -0.01(-0.57%) |
Mar 23, 2004 | 2.379 | 2.436 | 2.344 | 2.408 | 387,200 | +0.03(+1.05%) |
Mar 22, 2004 | 2.397 | 2.442 | 2.377 | 2.382 | 314,400 | -0.04(-1.45%) |
Mar 19, 2004 | 2.549 | 2.553 | 2.406 | 2.417 | 723,200 | -0.09(-3.69%) |
Mar 18, 2004 | 2.469 | 2.536 | 2.458 | 2.510 | 587,200 | +0.04(+1.57%) |
Mar 17, 2004 | 2.396 | 2.489 | 2.393 | 2.471 | 448,000 | +0.06(+2.70%) |
Mar 16, 2004 | 2.438 | 2.496 | 2.394 | 2.406 | 695,200 | -0.01(-0.36%) |
Mar 15, 2004 | 2.487 | 2.495 | 2.406 | 2.415 | 880,800 | -0.14(-5.43%) |
Mar 12, 2004 | 2.565 | 2.572 | 2.465 | 2.554 | 719,200 | +0.03(+1.19%) |
Mar 11, 2004 | 2.529 | 2.561 | 2.513 | 2.524 | 655,600 | -0.01(-0.30%) |
Mar 10, 2004 | 2.514 | 2.585 | 2.514 | 2.531 | 517,600 | -0.00(-0.00%) |
Mar 09, 2004 | 2.562 | 2.618 | 2.475 | 2.531 | 656,800 | +0.00(+0.00%) |
Mar 08, 2004 | 2.495 | 2.623 | 2.495 | 2.531 | 504,400 | +0.01(+0.30%) |
Mar 05, 2004 | 2.531 | 2.625 | 2.484 | 2.524 | 685,200 | -0.01(-0.20%) |
Mar 04, 2004 | 2.553 | 2.569 | 2.475 | 2.529 | 316,000 | +0.01(+0.25%) |
Mar 03, 2004 | 2.450 | 2.606 | 2.406 | 2.522 | 788,800 | +0.08(+3.33%) |
Mar 02, 2004 | 2.485 | 2.500 | 2.438 | 2.441 | 303,200 | -0.04(-1.61%) |
Mar 01, 2004 | 2.500 | 2.513 | 2.419 | 2.481 | 667,200 | -0.02(-0.75%) |
Feb 27, 2004 | 2.425 | 2.562 | 2.425 | 2.500 | 1,703,600 | +0.06(+2.67%) |
Feb 26, 2004 | 2.456 | 2.456 | 2.375 | 2.435 | 480,400 | -0.02(-0.66%) |
Feb 25, 2004 | 2.453 | 2.453 | 2.433 | 2.451 | 907,600 | -0.00(-0.15%) |
Feb 24, 2004 | 2.438 | 2.455 | 2.414 | 2.455 | 1,444,400 | +0.01(+0.56%) |
Feb 23, 2004 | 2.475 | 2.475 | 2.409 | 2.441 | 1,655,200 | -0.03(-1.11%) |
Feb 20, 2004 | 2.444 | 2.481 | 2.344 | 2.469 | 842,800 | +0.06(+2.33%) |
Feb 19, 2004 | 2.449 | 2.453 | 2.388 | 2.413 | 614,000 | -0.00(-0.21%) |
Feb 18, 2004 | 2.450 | 2.450 | 2.391 | 2.417 | 301,600 | -0.00(-0.21%) |
Feb 17, 2004 | 2.413 | 2.442 | 2.373 | 2.422 | 429,200 | +0.01(+0.62%) |
Feb 13, 2004 | 2.459 | 2.471 | 2.349 | 2.408 | 475,200 | -0.02(-0.77%) |
Feb 12, 2004 | 2.501 | 2.504 | 2.426 | 2.426 | 583,600 | -0.07(-2.95%) |
Feb 11, 2004 | 2.475 | 2.500 | 2.439 | 2.500 | 708,800 | +0.00(+0.15%) |
Feb 10, 2004 | 2.475 | 2.499 | 2.438 | 2.496 | 335,600 | +0.01(+0.60%) |
Feb 09, 2004 | 2.500 | 2.522 | 2.475 | 2.481 | 471,200 | -0.01(-0.25%) |
Feb 06, 2004 | 2.456 | 2.494 | 2.416 | 2.487 | 971,600 | +0.05(+2.21%) |
Feb 05, 2004 | 2.547 | 2.571 | 2.410 | 2.434 | 1,600,800 | -0.05(-2.16%) |
Feb 04, 2004 | 2.409 | 2.575 | 2.382 | 2.487 | 2,968,000 | +0.11(+4.73%) |
Feb 03, 2004 | 2.171 | 2.400 | 2.171 | 2.375 | 1,708,000 | +0.20(+9.27%) |