Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.900 | 3.000 | 2.900 | 2.940 | 34,200 | -0.06(-2.00%) |
Apr 29, 2004 | 3.120 | 3.170 | 3.000 | 3.000 | 70,600 | +0.00(+0.00%) |
Apr 28, 2004 | 3.010 | 3.010 | 2.950 | 3.000 | 35,900 | -0.04(-1.32%) |
Apr 27, 2004 | 3.050 | 3.050 | 3.000 | 3.040 | 5,400 | -0.05(-1.62%) |
Apr 26, 2004 | 3.050 | 3.100 | 2.950 | 3.090 | 24,600 | +0.00(+0.00%) |
Apr 23, 2004 | 3.130 | 3.130 | 2.950 | 3.090 | 9,800 | +0.04(+1.31%) |
Apr 22, 2004 | 3.100 | 3.100 | 2.960 | 3.050 | 81,400 | +0.00(+0.00%) |
Apr 21, 2004 | 3.100 | 3.100 | 3.010 | 3.050 | 27,600 | -0.08(-2.56%) |
Apr 20, 2004 | 3.180 | 3.180 | 3.060 | 3.130 | 32,100 | -0.06(-1.88%) |
Apr 19, 2004 | 3.130 | 3.190 | 3.130 | 3.190 | 18,500 | -0.01(-0.31%) |
Apr 16, 2004 | 3.130 | 3.200 | 3.120 | 3.200 | 27,600 | +0.07(+2.24%) |
Apr 15, 2004 | 3.130 | 3.200 | 3.130 | 3.130 | 38,700 | +0.03(+0.97%) |
Apr 14, 2004 | 3.080 | 3.150 | 3.020 | 3.100 | 20,400 | +0.02(+0.65%) |
Apr 13, 2004 | 3.150 | 3.190 | 3.080 | 3.080 | 31,700 | -0.06(-1.91%) |
Apr 12, 2004 | 3.190 | 3.200 | 3.110 | 3.140 | 28,300 | -0.03(-0.95%) |
Apr 08, 2004 | 3.130 | 3.170 | 3.100 | 3.170 | 13,500 | +0.07(+2.26%) |
Apr 07, 2004 | 3.190 | 3.190 | 3.100 | 3.100 | 19,000 | -0.07(-2.21%) |
Apr 06, 2004 | 3.330 | 3.330 | 3.110 | 3.170 | 45,400 | -0.14(-4.23%) |
Apr 05, 2004 | 3.250 | 3.330 | 3.210 | 3.310 | 74,800 | +0.13(+4.09%) |
Apr 02, 2004 | 3.200 | 3.220 | 3.060 | 3.180 | 47,300 | +0.00(+0.00%) |
Apr 01, 2004 | 3.190 | 3.190 | 2.960 | 3.180 | 9,000 | +0.03(+0.95%) |
Mar 31, 2004 | 2.990 | 3.150 | 2.970 | 3.150 | 40,000 | +0.20(+6.78%) |
Mar 30, 2004 | 3.200 | 3.200 | 2.950 | 2.950 | 18,000 | -0.23(-7.23%) |
Mar 29, 2004 | 3.250 | 3.250 | 3.090 | 3.180 | 14,900 | -0.01(-0.31%) |
Mar 26, 2004 | 3.200 | 3.200 | 3.080 | 3.190 | 3,400 | +0.00(+0.00%) |
Mar 25, 2004 | 3.100 | 3.250 | 3.080 | 3.190 | 14,100 | -0.01(-0.31%) |
Mar 24, 2004 | 3.100 | 3.250 | 3.100 | 3.200 | 7,300 | +0.06(+1.91%) |
Mar 23, 2004 | 3.070 | 3.200 | 3.050 | 3.140 | 47,200 | +0.05(+1.62%) |
Mar 22, 2004 | 2.950 | 3.150 | 2.920 | 3.090 | 45,900 | +0.07(+2.32%) |
Mar 19, 2004 | 2.860 | 3.150 | 2.860 | 3.020 | 25,200 | +0.16(+5.59%) |
Mar 18, 2004 | 2.850 | 2.950 | 2.850 | 2.860 | 24,100 | -0.03(-1.04%) |
Mar 17, 2004 | 2.910 | 2.960 | 2.840 | 2.890 | 75,100 | -0.08(-2.69%) |
Mar 16, 2004 | 3.050 | 3.060 | 2.950 | 2.970 | 46,600 | -0.03(-1.00%) |
Mar 15, 2004 | 3.030 | 3.090 | 2.980 | 3.000 | 21,300 | -0.07(-2.28%) |
Mar 12, 2004 | 3.000 | 3.140 | 3.000 | 3.070 | 40,100 | +0.12(+4.07%) |
Mar 11, 2004 | 3.130 | 3.190 | 2.950 | 2.950 | 88,200 | -0.18(-5.75%) |
Mar 10, 2004 | 3.140 | 3.280 | 3.130 | 3.130 | 16,200 | -0.01(-0.32%) |
Mar 09, 2004 | 3.170 | 3.170 | 3.130 | 3.140 | 9,500 | -0.04(-1.26%) |
Mar 08, 2004 | 3.210 | 3.330 | 3.130 | 3.180 | 20,800 | -0.12(-3.64%) |
Mar 05, 2004 | 3.200 | 3.300 | 3.180 | 3.300 | 12,500 | +0.05(+1.54%) |
Mar 04, 2004 | 3.160 | 3.330 | 3.100 | 3.250 | 67,100 | +0.06(+1.88%) |
Mar 03, 2004 | 3.150 | 3.200 | 3.140 | 3.190 | 27,800 | +0.04(+1.27%) |
Mar 02, 2004 | 3.250 | 3.250 | 3.140 | 3.150 | 14,900 | -0.05(-1.56%) |
Mar 01, 2004 | 3.190 | 3.250 | 3.170 | 3.200 | 18,500 | +0.04(+1.27%) |
Feb 27, 2004 | 3.240 | 3.330 | 3.130 | 3.160 | 55,800 | -0.10(-3.07%) |
Feb 26, 2004 | 3.240 | 3.340 | 3.240 | 3.260 | 14,600 | -0.08(-2.40%) |
Feb 25, 2004 | 3.240 | 3.340 | 3.240 | 3.340 | 15,700 | +0.09(+2.77%) |
Feb 24, 2004 | 3.340 | 3.340 | 3.240 | 3.250 | 5,500 | -0.06(-1.81%) |
Feb 23, 2004 | 3.300 | 3.310 | 3.250 | 3.310 | 36,900 | -0.04(-1.19%) |
Feb 20, 2004 | 3.200 | 3.350 | 3.200 | 3.350 | 48,200 | +0.00(+0.00%) |
Feb 19, 2004 | 3.400 | 3.480 | 3.350 | 3.350 | 21,100 | -0.02(-0.59%) |
Feb 18, 2004 | 3.520 | 3.530 | 3.310 | 3.370 | 22,200 | +0.01(+0.30%) |
Feb 17, 2004 | 3.500 | 3.580 | 3.300 | 3.360 | 30,700 | -0.12(-3.45%) |
Feb 13, 2004 | 3.490 | 3.490 | 3.370 | 3.480 | 16,700 | +0.01(+0.29%) |
Feb 12, 2004 | 3.490 | 3.490 | 3.450 | 3.470 | 13,600 | +0.01(+0.29%) |
Feb 11, 2004 | 3.500 | 3.500 | 3.400 | 3.460 | 18,400 | +0.05(+1.47%) |
Feb 10, 2004 | 3.500 | 3.530 | 3.410 | 3.410 | 25,400 | -0.13(-3.67%) |
Feb 09, 2004 | 3.600 | 3.600 | 3.500 | 3.540 | 12,700 | -0.06(-1.67%) |
Feb 06, 2004 | 3.270 | 3.600 | 3.270 | 3.600 | 108,200 | +0.27(+8.11%) |
Feb 05, 2004 | 3.400 | 3.400 | 3.250 | 3.330 | 48,700 | -0.02(-0.60%) |
Feb 04, 2004 | 3.350 | 3.400 | 3.330 | 3.350 | 30,500 | -0.11(-3.18%) |
Feb 03, 2004 | 3.340 | 3.480 | 3.330 | 3.460 | 14,900 | +0.13(+3.90%) |