Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.639 | 2.660 | 2.614 | 2.660 | 42,229 | +0.05(+1.77%) |
Apr 29, 2004 | 2.632 | 2.643 | 2.614 | 2.614 | 76,293 | -0.02(-0.67%) |
Apr 28, 2004 | 2.664 | 2.664 | 2.632 | 2.632 | 51,800 | -0.02(-0.67%) |
Apr 27, 2004 | 2.671 | 2.671 | 2.632 | 2.650 | 53,490 | +0.00(+0.00%) |
Apr 26, 2004 | 2.614 | 2.653 | 2.600 | 2.650 | 141,045 | +0.04(+1.36%) |
Apr 23, 2004 | 2.646 | 2.728 | 2.614 | 2.614 | 167,227 | -0.03(-1.21%) |
Apr 22, 2004 | 2.668 | 2.678 | 2.636 | 2.646 | 223,813 | -0.02(-0.80%) |
Apr 21, 2004 | 2.685 | 2.732 | 2.668 | 2.668 | 154,276 | -0.01(-0.53%) |
Apr 20, 2004 | 2.668 | 2.707 | 2.668 | 2.682 | 95,156 | -0.01(-0.26%) |
Apr 19, 2004 | 2.678 | 2.724 | 2.678 | 2.689 | 136,259 | -0.02(-0.92%) |
Apr 16, 2004 | 2.685 | 2.735 | 2.685 | 2.714 | 37,724 | +0.03(+1.06%) |
Apr 15, 2004 | 2.678 | 2.717 | 2.678 | 2.685 | 52,364 | +0.01(+0.40%) |
Apr 14, 2004 | 2.717 | 2.724 | 2.671 | 2.675 | 62,217 | -0.04(-1.57%) |
Apr 13, 2004 | 2.756 | 2.767 | 2.717 | 2.717 | 106,417 | -0.04(-1.42%) |
Apr 12, 2004 | 2.785 | 2.803 | 2.756 | 2.756 | 47,296 | -0.03(-1.02%) |
Apr 08, 2004 | 2.788 | 2.831 | 2.785 | 2.785 | 23,085 | +0.00(+0.00%) |
Apr 07, 2004 | 2.820 | 2.856 | 2.778 | 2.785 | 111,203 | -0.01(-0.25%) |
Apr 06, 2004 | 2.842 | 2.849 | 2.785 | 2.792 | 57,431 | -0.01(-0.51%) |
Apr 05, 2004 | 2.824 | 2.835 | 2.806 | 2.806 | 58,276 | -0.02(-0.63%) |
Apr 02, 2004 | 2.849 | 2.852 | 2.813 | 2.824 | 69,818 | +0.00(+0.00%) |
Apr 01, 2004 | 2.820 | 2.831 | 2.799 | 2.824 | 68,129 | +0.02(+0.76%) |
Mar 31, 2004 | 2.810 | 2.817 | 2.792 | 2.803 | 69,818 | +0.00(+0.00%) |
Mar 30, 2004 | 2.795 | 2.803 | 2.774 | 2.803 | 60,809 | +0.02(+0.89%) |
Mar 29, 2004 | 2.774 | 2.792 | 2.760 | 2.778 | 55,179 | +0.02(+0.64%) |
Mar 26, 2004 | 2.792 | 2.792 | 2.756 | 2.760 | 46,451 | -0.00(-0.13%) |
Mar 25, 2004 | 2.806 | 2.806 | 2.764 | 2.764 | 56,868 | -0.01(-0.38%) |
Mar 24, 2004 | 2.792 | 2.795 | 2.774 | 2.774 | 50,111 | +0.02(+0.64%) |
Mar 23, 2004 | 2.803 | 2.806 | 2.756 | 2.756 | 90,651 | -0.03(-1.02%) |
Mar 22, 2004 | 2.767 | 2.799 | 2.767 | 2.785 | 125,279 | -0.01(-0.51%) |
Mar 19, 2004 | 2.824 | 2.824 | 2.799 | 2.799 | 91,777 | -0.00(-0.13%) |
Mar 18, 2004 | 2.835 | 2.835 | 2.803 | 2.803 | 46,451 | -0.01(-0.25%) |
Mar 17, 2004 | 2.827 | 2.849 | 2.810 | 2.810 | 70,381 | -0.02(-0.75%) |
Mar 16, 2004 | 2.803 | 2.831 | 2.795 | 2.831 | 61,091 | +0.03(+1.14%) |
Mar 15, 2004 | 2.835 | 2.835 | 2.788 | 2.799 | 86,991 | +0.00(+0.00%) |
Mar 12, 2004 | 2.827 | 2.827 | 2.792 | 2.799 | 38,569 | +0.01(+0.25%) |
Mar 11, 2004 | 2.842 | 2.845 | 2.792 | 2.792 | 82,768 | -0.03(-1.13%) |
Mar 10, 2004 | 2.842 | 2.852 | 2.824 | 2.824 | 82,768 | -0.01(-0.50%) |
Mar 09, 2004 | 2.831 | 2.842 | 2.824 | 2.838 | 82,487 | +0.01(+0.25%) |
Mar 08, 2004 | 2.842 | 2.842 | 2.831 | 2.831 | 41,102 | -0.01(-0.50%) |
Mar 05, 2004 | 2.849 | 2.859 | 2.842 | 2.845 | 39,132 | -0.00(-0.12%) |
Mar 04, 2004 | 2.835 | 2.859 | 2.817 | 2.849 | 44,481 | +0.01(+0.38%) |
Mar 03, 2004 | 2.838 | 2.842 | 2.824 | 2.838 | 70,381 | +0.01(+0.50%) |
Mar 02, 2004 | 2.827 | 2.827 | 2.813 | 2.824 | 59,683 | +0.01(+0.38%) |
Mar 01, 2004 | 2.838 | 2.838 | 2.813 | 2.813 | 50,956 | +0.00(+0.00%) |
Feb 27, 2004 | 2.859 | 2.870 | 2.813 | 2.813 | 83,050 | -0.04(-1.49%) |
Feb 26, 2004 | 2.856 | 2.859 | 2.835 | 2.856 | 39,132 | +0.00(+0.12%) |
Feb 25, 2004 | 2.842 | 2.856 | 2.803 | 2.852 | 44,481 | +0.01(+0.50%) |
Feb 24, 2004 | 2.792 | 2.838 | 2.778 | 2.838 | 107,824 | +0.07(+2.57%) |
Feb 23, 2004 | 2.852 | 2.852 | 2.760 | 2.767 | 156,528 | -0.05(-1.89%) |
Feb 20, 2004 | 2.891 | 2.891 | 2.817 | 2.820 | 88,399 | -0.08(-2.70%) |
Feb 19, 2004 | 2.902 | 2.902 | 2.877 | 2.898 | 97,971 | +0.02(+0.74%) |
Feb 18, 2004 | 2.906 | 2.906 | 2.863 | 2.877 | 83,331 | -0.01(-0.49%) |
Feb 17, 2004 | 2.877 | 2.902 | 2.877 | 2.891 | 77,701 | +0.03(+1.12%) |
Feb 13, 2004 | 2.895 | 2.895 | 2.849 | 2.859 | 107,543 | -0.02(-0.62%) |
Feb 12, 2004 | 2.906 | 2.906 | 2.877 | 2.877 | 71,507 | -0.02(-0.61%) |
Feb 11, 2004 | 2.874 | 2.895 | 2.870 | 2.895 | 61,935 | +0.01(+0.49%) |
Feb 10, 2004 | 2.870 | 2.891 | 2.870 | 2.881 | 86,710 | +0.00(+0.12%) |
Feb 09, 2004 | 2.867 | 2.877 | 2.842 | 2.877 | 101,349 | +0.01(+0.50%) |
Feb 06, 2004 | 2.845 | 2.863 | 2.827 | 2.863 | 59,402 | +0.04(+1.26%) |
Feb 05, 2004 | 2.842 | 2.863 | 2.827 | 2.827 | 97,126 | +0.00(+0.13%) |
Feb 04, 2004 | 2.824 | 2.845 | 2.824 | 2.824 | 62,498 | +0.01(+0.25%) |
Feb 03, 2004 | 2.845 | 2.849 | 2.813 | 2.817 | 67,003 | -0.00(-0.13%) |