Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.332 | 2.391 | 2.332 | 2.342 | 4,038 | +0.00(+0.00%) |
Mar 30, 2004 | 2.370 | 2.405 | 2.342 | 2.342 | 8,076 | -0.03(-1.15%) |
Mar 29, 2004 | 2.345 | 2.370 | 2.332 | 2.370 | 8,444 | +0.04(+1.64%) |
Mar 26, 2004 | 2.329 | 2.375 | 2.329 | 2.332 | 16,888 | -0.01(-0.47%) |
Mar 25, 2004 | 2.345 | 2.356 | 2.329 | 2.342 | 40,017 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.408 | 2.411 | 2.394 | 2.411 | 13,951 | +0.08(+3.39%) |
Mar 22, 2004 | 2.332 | 2.332 | 2.332 | 2.332 | 4,772 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.397 | 2.329 | 2.329 | 35,245 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.397 | 2.383 | 2.383 | 44,790 | -0.04(-1.69%) |
Mar 17, 2004 | 2.438 | 2.465 | 2.424 | 2.424 | 45,524 | -0.01(-0.56%) |
Mar 16, 2004 | 2.438 | 2.465 | 2.438 | 2.438 | 5,874 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,598 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.465 | 2.451 | 2.451 | 30,839 | -0.01(-0.33%) |
Mar 11, 2004 | 2.465 | 2.465 | 2.451 | 2.460 | 107,203 | -0.01(-0.22%) |
Mar 10, 2004 | 2.465 | 2.468 | 2.465 | 2.465 | 9,545 | +0.00(+0.00%) |
Mar 09, 2004 | 2.465 | 2.465 | 2.465 | 2.465 | 9,178 | +0.00(+0.00%) |
Mar 08, 2004 | 2.533 | 2.533 | 2.465 | 2.465 | 101,696 | -0.03(-1.09%) |
Mar 05, 2004 | 2.457 | 2.533 | 2.457 | 2.492 | 22,762 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.487 | 2.451 | 2.457 | 76,364 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.438 | 2.451 | 14,685 | +0.01(+0.56%) |
Mar 02, 2004 | 2.435 | 2.438 | 2.424 | 2.438 | 50,297 | +0.01(+0.56%) |
Mar 01, 2004 | 2.424 | 2.424 | 2.424 | 2.424 | 3,304 | -0.01(-0.22%) |
Feb 27, 2004 | 2.424 | 2.438 | 2.424 | 2.430 | 45,891 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.424 | 2.430 | 45,891 | -0.02(-0.89%) |
Feb 25, 2004 | 2.465 | 2.465 | 2.451 | 2.451 | 31,573 | +0.00(+0.00%) |
Feb 24, 2004 | 2.465 | 2.479 | 2.451 | 2.451 | 355,754 | -0.03(-1.10%) |
Feb 23, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 1,835 | +0.01(+0.55%) |
Feb 20, 2004 | 2.465 | 2.479 | 2.465 | 2.465 | 136,207 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.479 | 2.479 | 21,661 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.506 | 2.492 | 2.492 | 63,881 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.503 | 2.492 | 2.492 | 15,786 | +0.00(+0.00%) |
Feb 13, 2004 | 2.479 | 2.492 | 2.479 | 2.492 | 9,912 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.506 | 2.470 | 2.479 | 78,199 | +0.00(+0.00%) |
Feb 11, 2004 | 2.465 | 2.481 | 2.465 | 2.479 | 66,818 | +0.01(+0.55%) |
Feb 10, 2004 | 2.465 | 2.484 | 2.465 | 2.465 | 18,723 | -0.01(-0.55%) |
Feb 09, 2004 | 2.465 | 2.492 | 2.465 | 2.479 | 69,388 | +0.00(+0.00%) |
Feb 06, 2004 | 2.457 | 2.479 | 2.457 | 2.479 | 25,699 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.479 | 2.451 | 2.479 | 154,564 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.454 | 2.451 | 2.451 | 9,178 | -0.01(-0.55%) |
Feb 03, 2004 | 2.438 | 2.465 | 2.438 | 2.465 | 23,129 | +0.02(+1.00%) |
Feb 02, 2004 | 2.411 | 2.451 | 2.411 | 2.441 | 76,731 | +0.03(+1.24%) |
Jan 30, 2004 | 2.397 | 2.411 | 2.383 | 2.411 | 69,388 | +0.03(+1.14%) |
Jan 29, 2004 | 2.547 | 2.588 | 2.383 | 2.383 | 136,574 | -0.20(-7.89%) |
Jan 28, 2004 | 2.795 | 2.795 | 2.574 | 2.588 | 82,972 | -0.21(-7.41%) |
Jan 27, 2004 | 2.833 | 2.833 | 2.792 | 2.795 | 57,273 | -0.07(-2.29%) |
Jan 26, 2004 | 2.887 | 2.928 | 2.846 | 2.860 | 25,699 | +0.03(+0.96%) |
Jan 23, 2004 | 3.010 | 3.010 | 2.833 | 2.833 | 94,721 | -0.15(-5.02%) |
Jan 22, 2004 | 2.988 | 3.010 | 2.983 | 2.983 | 187,973 | +0.00(+0.00%) |
Jan 21, 2004 | 2.996 | 2.996 | 2.974 | 2.983 | 107,203 | -0.01(-0.45%) |
Jan 20, 2004 | 2.942 | 3.004 | 2.942 | 2.996 | 127,396 | +0.05(+1.85%) |
Jan 16, 2004 | 2.983 | 2.983 | 2.928 | 2.942 | 79,668 | -0.04(-1.37%) |
Jan 15, 2004 | 2.969 | 2.988 | 2.955 | 2.983 | 44,632 | +0.10(+3.30%) |
Jan 14, 2004 | 3.078 | 3.078 | 2.874 | 2.887 | 82,972 | -0.08(-2.75%) |
Jan 13, 2004 | 3.119 | 3.119 | 2.969 | 2.969 | 12,115 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.432 | 2.914 | 3.091 | 513,123 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.860 | 2.506 | 2.812 | 219,389 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.506 | 48,762 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,484 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.397 | 2.383 | 2.397 | 13,951 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.506 | 2.342 | 2.383 | 45,891 | -0.14(-5.41%) |