Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.331 | 2.391 | 2.331 | 2.342 | 4,039 | +0.00(+0.00%) |
Mar 30, 2004 | 2.369 | 2.404 | 2.342 | 2.342 | 8,079 | -0.03(-1.15%) |
Mar 29, 2004 | 2.344 | 2.369 | 2.331 | 2.369 | 8,446 | +0.04(+1.64%) |
Mar 26, 2004 | 2.328 | 2.374 | 2.328 | 2.331 | 16,893 | -0.01(-0.47%) |
Mar 25, 2004 | 2.344 | 2.355 | 2.328 | 2.342 | 40,029 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.407 | 2.410 | 2.393 | 2.410 | 13,955 | +0.08(+3.39%) |
Mar 22, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 4,774 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.396 | 2.328 | 2.328 | 35,255 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.396 | 2.383 | 2.383 | 44,803 | -0.04(-1.69%) |
Mar 17, 2004 | 2.437 | 2.464 | 2.423 | 2.423 | 45,538 | -0.01(-0.56%) |
Mar 16, 2004 | 2.437 | 2.464 | 2.437 | 2.437 | 5,875 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,605 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.464 | 2.451 | 2.451 | 30,848 | -0.01(-0.33%) |
Mar 11, 2004 | 2.464 | 2.464 | 2.451 | 2.459 | 107,235 | -0.01(-0.22%) |
Mar 10, 2004 | 2.464 | 2.467 | 2.464 | 2.464 | 9,548 | +0.00(+0.00%) |
Mar 09, 2004 | 2.464 | 2.464 | 2.464 | 2.464 | 9,181 | +0.00(+0.00%) |
Mar 08, 2004 | 2.532 | 2.532 | 2.464 | 2.464 | 101,726 | -0.03(-1.09%) |
Mar 05, 2004 | 2.456 | 2.532 | 2.456 | 2.492 | 22,769 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.486 | 2.451 | 2.456 | 76,386 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.437 | 2.451 | 14,689 | +0.01(+0.56%) |
Mar 02, 2004 | 2.434 | 2.437 | 2.423 | 2.437 | 50,312 | +0.01(+0.56%) |
Mar 01, 2004 | 2.423 | 2.423 | 2.423 | 2.423 | 3,305 | -0.01(-0.22%) |
Feb 27, 2004 | 2.423 | 2.437 | 2.423 | 2.429 | 45,905 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.423 | 2.429 | 45,905 | -0.02(-0.89%) |
Feb 25, 2004 | 2.464 | 2.464 | 2.451 | 2.451 | 31,583 | +0.00(+0.00%) |
Feb 24, 2004 | 2.464 | 2.478 | 2.451 | 2.451 | 355,859 | -0.03(-1.10%) |
Feb 23, 2004 | 2.478 | 2.478 | 2.478 | 2.478 | 1,836 | +0.01(+0.55%) |
Feb 20, 2004 | 2.464 | 2.478 | 2.464 | 2.464 | 136,247 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.478 | 2.478 | 21,667 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.505 | 2.492 | 2.492 | 63,900 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.502 | 2.492 | 2.492 | 15,791 | +0.00(+0.00%) |
Feb 13, 2004 | 2.478 | 2.492 | 2.478 | 2.492 | 9,915 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.505 | 2.470 | 2.478 | 78,223 | +0.00(+0.00%) |
Feb 11, 2004 | 2.464 | 2.481 | 2.464 | 2.478 | 66,838 | +0.01(+0.55%) |
Feb 10, 2004 | 2.464 | 2.483 | 2.464 | 2.464 | 18,729 | -0.01(-0.55%) |
Feb 09, 2004 | 2.464 | 2.492 | 2.464 | 2.478 | 69,409 | +0.00(+0.00%) |
Feb 06, 2004 | 2.456 | 2.478 | 2.456 | 2.478 | 25,707 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.478 | 2.451 | 2.478 | 154,609 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.453 | 2.451 | 2.451 | 9,181 | -0.01(-0.55%) |
Feb 03, 2004 | 2.437 | 2.464 | 2.437 | 2.464 | 23,136 | +0.02(+1.00%) |
Feb 02, 2004 | 2.410 | 2.451 | 2.410 | 2.440 | 76,754 | +0.03(+1.24%) |
Jan 30, 2004 | 2.396 | 2.410 | 2.383 | 2.410 | 69,409 | +0.03(+1.14%) |
Jan 29, 2004 | 2.546 | 2.587 | 2.383 | 2.383 | 136,614 | -0.20(-7.89%) |
Jan 28, 2004 | 2.794 | 2.794 | 2.573 | 2.587 | 82,997 | -0.21(-7.41%) |
Jan 27, 2004 | 2.832 | 2.832 | 2.791 | 2.794 | 57,290 | -0.07(-2.29%) |
Jan 26, 2004 | 2.886 | 2.927 | 2.846 | 2.859 | 25,707 | +0.03(+0.96%) |
Jan 23, 2004 | 3.009 | 3.009 | 2.832 | 2.832 | 94,749 | -0.15(-5.02%) |
Jan 22, 2004 | 2.987 | 3.009 | 2.982 | 2.982 | 188,029 | +0.00(+0.00%) |
Jan 21, 2004 | 2.995 | 2.995 | 2.974 | 2.982 | 107,235 | -0.01(-0.45%) |
Jan 20, 2004 | 2.941 | 3.003 | 2.941 | 2.995 | 127,433 | +0.05(+1.85%) |
Jan 16, 2004 | 2.982 | 2.982 | 2.927 | 2.941 | 79,691 | -0.04(-1.37%) |
Jan 15, 2004 | 2.968 | 2.987 | 2.954 | 2.982 | 44,645 | +0.10(+3.30%) |
Jan 14, 2004 | 3.077 | 3.077 | 2.873 | 2.886 | 82,997 | -0.08(-2.75%) |
Jan 13, 2004 | 3.118 | 3.118 | 2.968 | 2.968 | 12,119 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.431 | 2.914 | 3.091 | 513,275 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.859 | 2.505 | 2.811 | 219,454 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.505 | 48,777 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,508 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.396 | 2.383 | 2.396 | 13,955 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.505 | 2.342 | 2.383 | 45,905 | -0.14(-5.41%) |