Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.650 | 2.960 | 2.618 | 2.680 | 62,600 | -0.07(-2.55%) |
Apr 29, 2004 | 2.720 | 2.850 | 2.600 | 2.750 | 71,500 | +0.01(+0.36%) |
Apr 28, 2004 | 2.890 | 2.890 | 2.740 | 2.740 | 68,700 | -0.15(-5.19%) |
Apr 27, 2004 | 2.760 | 2.940 | 2.710 | 2.890 | 118,800 | +0.14(+5.09%) |
Apr 26, 2004 | 2.900 | 3.000 | 2.710 | 2.750 | 227,300 | -0.04(-1.43%) |
Apr 23, 2004 | 2.980 | 3.070 | 2.740 | 2.790 | 306,300 | -0.06(-2.11%) |
Apr 22, 2004 | 3.080 | 3.380 | 2.800 | 2.850 | 613,900 | -0.18(-5.94%) |
Apr 21, 2004 | 2.230 | 3.750 | 2.230 | 3.030 | 3,706,400 | +0.83(+37.73%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.200 | 2.200 | 2,200 | +0.00(+0.00%) |
Apr 16, 2004 | 2.180 | 2.240 | 2.160 | 2.200 | 7,200 | -0.09(-3.93%) |
Apr 15, 2004 | 2.150 | 2.330 | 2.150 | 2.290 | 21,700 | +0.03(+1.33%) |
Apr 14, 2004 | 2.200 | 2.290 | 2.130 | 2.260 | 11,900 | +0.07(+3.24%) |
Apr 13, 2004 | 2.160 | 2.210 | 2.160 | 2.189 | 2,100 | +0.04(+1.81%) |
Apr 12, 2004 | 2.150 | 2.180 | 2.140 | 2.150 | 5,600 | +0.00(+0.00%) |
Apr 08, 2004 | 2.205 | 2.220 | 2.120 | 2.150 | 19,500 | -0.04(-1.87%) |
Apr 07, 2004 | 2.200 | 2.230 | 2.190 | 2.191 | 6,100 | -0.01(-0.41%) |
Apr 06, 2004 | 2.170 | 2.240 | 2.170 | 2.200 | 6,300 | -0.02(-0.90%) |
Apr 05, 2004 | 2.290 | 2.290 | 2.170 | 2.220 | 13,900 | +0.05(+2.30%) |
Apr 02, 2004 | 2.080 | 2.180 | 2.080 | 2.170 | 23,700 | +0.02(+0.93%) |
Apr 01, 2004 | 2.150 | 2.150 | 2.125 | 2.150 | 30,000 | -0.06(-2.71%) |
Mar 31, 2004 | 2.140 | 2.240 | 2.140 | 2.210 | 4,100 | -0.02(-0.90%) |
Mar 30, 2004 | 2.159 | 2.240 | 2.159 | 2.230 | 13,000 | +0.08(+3.72%) |
Mar 29, 2004 | 1.940 | 2.160 | 1.940 | 2.150 | 27,900 | +0.15(+7.50%) |
Mar 26, 2004 | 2.140 | 2.140 | 1.950 | 2.000 | 72,500 | -0.08(-3.85%) |
Mar 25, 2004 | 1.940 | 2.100 | 1.940 | 2.080 | 26,300 | +0.10(+5.05%) |
Mar 24, 2004 | 2.110 | 2.110 | 1.960 | 1.980 | 27,200 | -0.10(-4.81%) |
Mar 23, 2004 | 2.080 | 2.140 | 2.030 | 2.080 | 8,900 | -0.00(-0.05%) |
Mar 22, 2004 | 2.130 | 2.160 | 2.050 | 2.081 | 27,700 | -0.09(-4.10%) |
Mar 19, 2004 | 2.240 | 2.240 | 2.110 | 2.170 | 11,100 | -0.02(-0.91%) |
Mar 18, 2004 | 2.150 | 2.200 | 2.140 | 2.190 | 15,000 | +0.05(+2.34%) |
Mar 17, 2004 | 2.100 | 2.200 | 2.000 | 2.140 | 79,100 | -0.01(-0.47%) |
Mar 16, 2004 | 2.250 | 2.250 | 2.110 | 2.150 | 32,600 | -0.10(-4.44%) |
Mar 15, 2004 | 2.240 | 2.300 | 2.240 | 2.250 | 13,100 | -0.05(-2.17%) |
Mar 12, 2004 | 2.250 | 2.330 | 2.250 | 2.300 | 10,700 | +0.05(+2.22%) |
Mar 11, 2004 | 2.300 | 2.320 | 2.250 | 2.250 | 17,700 | -0.01(-0.44%) |
Mar 10, 2004 | 2.305 | 2.310 | 2.260 | 2.260 | 24,900 | +0.00(+0.00%) |
Mar 09, 2004 | 2.290 | 2.290 | 2.260 | 2.260 | 21,300 | -0.06(-2.59%) |
Mar 08, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 13,700 | +0.05(+2.20%) |
Mar 05, 2004 | 2.310 | 2.320 | 2.270 | 2.270 | 11,700 | -0.02(-0.92%) |
Mar 04, 2004 | 2.300 | 2.300 | 2.280 | 2.291 | 5,200 | +0.02(+0.84%) |
Mar 03, 2004 | 2.270 | 2.329 | 2.270 | 2.272 | 19,900 | -0.08(-3.32%) |
Mar 02, 2004 | 2.310 | 2.360 | 2.300 | 2.350 | 20,200 | +0.00(+0.00%) |
Mar 01, 2004 | 2.400 | 2.400 | 2.350 | 2.350 | 3,600 | -0.05(-2.08%) |
Feb 27, 2004 | 2.380 | 2.400 | 2.360 | 2.400 | 18,400 | +0.03(+1.27%) |
Feb 26, 2004 | 2.370 | 2.390 | 2.360 | 2.370 | 8,200 | +0.04(+1.63%) |
Feb 25, 2004 | 2.390 | 2.390 | 2.330 | 2.332 | 2,600 | -0.04(-1.60%) |
Feb 24, 2004 | 2.370 | 2.380 | 2.322 | 2.370 | 5,200 | +0.01(+0.42%) |
Feb 23, 2004 | 2.360 | 2.390 | 2.320 | 2.360 | 34,200 | +0.02(+0.85%) |
Feb 20, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 19, 2004 | 2.340 | 2.400 | 2.300 | 2.350 | 23,600 | +0.05(+2.17%) |
Feb 18, 2004 | 2.300 | 2.300 | 2.270 | 2.300 | 20,400 | +0.01(+0.44%) |
Feb 17, 2004 | 2.350 | 2.380 | 2.250 | 2.290 | 49,300 | -0.05(-2.14%) |
Feb 13, 2004 | 2.360 | 2.390 | 2.320 | 2.340 | 8,200 | -0.04(-1.64%) |
Feb 12, 2004 | 2.370 | 2.400 | 2.360 | 2.379 | 16,500 | -0.03(-1.29%) |
Feb 11, 2004 | 2.360 | 2.410 | 2.350 | 2.410 | 17,500 | +0.03(+1.26%) |
Feb 10, 2004 | 2.345 | 2.410 | 2.345 | 2.380 | 15,300 | +0.01(+0.42%) |
Feb 09, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 19,000 | +0.00(+0.00%) |
Feb 06, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 18,700 | -0.06(-2.47%) |
Feb 05, 2004 | 2.400 | 2.430 | 2.320 | 2.430 | 42,100 | +0.02(+0.83%) |
Feb 04, 2004 | 2.390 | 2.440 | 2.350 | 2.410 | 54,100 | +0.02(+0.84%) |
Feb 03, 2004 | 2.260 | 2.400 | 2.260 | 2.390 | 29,900 | +0.04(+1.70%) |