Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.732 | 2.889 | 2.732 | 2.889 | 518,731 | +0.10(+3.65%) |
Mar 30, 2004 | 2.871 | 2.880 | 2.686 | 2.788 | 469,601 | -0.07(-2.59%) |
Mar 29, 2004 | 2.621 | 2.899 | 2.621 | 2.862 | 906,161 | +0.17(+6.19%) |
Mar 26, 2004 | 2.713 | 2.713 | 2.547 | 2.695 | 295,970 | +0.04(+1.39%) |
Mar 25, 2004 | 2.380 | 2.723 | 2.380 | 2.658 | 580,819 | +0.28(+11.67%) |
Mar 24, 2004 | 2.389 | 2.463 | 2.315 | 2.380 | 81,524 | -0.01(-0.39%) |
Mar 23, 2004 | 2.417 | 2.500 | 2.389 | 2.389 | 114,673 | +0.03(+1.18%) |
Mar 22, 2004 | 2.500 | 2.500 | 2.325 | 2.362 | 180,541 | -0.11(-4.49%) |
Mar 19, 2004 | 2.538 | 2.556 | 2.445 | 2.473 | 155,921 | -0.06(-2.55%) |
Mar 18, 2004 | 2.602 | 2.602 | 2.510 | 2.538 | 103,875 | +0.03(+1.11%) |
Mar 17, 2004 | 2.565 | 2.602 | 2.482 | 2.510 | 142,640 | +0.03(+1.12%) |
Mar 16, 2004 | 2.593 | 2.649 | 2.362 | 2.482 | 223,516 | -0.02(-0.74%) |
Mar 15, 2004 | 2.639 | 2.639 | 2.473 | 2.500 | 257,098 | -0.19(-6.90%) |
Mar 12, 2004 | 2.547 | 2.732 | 2.500 | 2.686 | 226,108 | +0.14(+5.45%) |
Mar 11, 2004 | 2.593 | 2.751 | 2.510 | 2.547 | 202,352 | -0.05(-1.79%) |
Mar 10, 2004 | 2.686 | 2.778 | 2.593 | 2.593 | 197,817 | -0.09(-3.45%) |
Mar 09, 2004 | 2.686 | 2.797 | 2.686 | 2.686 | 173,738 | -0.01(-0.34%) |
Mar 08, 2004 | 2.686 | 2.815 | 2.686 | 2.695 | 194,146 | -0.08(-3.00%) |
Mar 05, 2004 | 2.843 | 2.917 | 2.695 | 2.778 | 360,434 | -0.06(-2.28%) |
Mar 04, 2004 | 2.778 | 2.843 | 2.732 | 2.843 | 377,279 | +0.08(+3.02%) |
Mar 03, 2004 | 2.686 | 2.778 | 2.639 | 2.760 | 269,408 | +0.06(+2.05%) |
Mar 02, 2004 | 2.695 | 2.797 | 2.686 | 2.704 | 507,286 | +0.01(+0.34%) |
Mar 01, 2004 | 2.500 | 2.695 | 2.500 | 2.695 | 471,005 | +0.06(+2.11%) |
Feb 27, 2004 | 2.639 | 2.695 | 1.899 | 2.639 | 3,426,178 | +0.03(+1.06%) |
Feb 26, 2004 | 2.825 | 2.862 | 2.500 | 2.612 | 1,857,025 | -0.21(-7.54%) |
Feb 25, 2004 | 2.834 | 2.964 | 2.806 | 2.825 | 293,919 | -0.02(-0.65%) |
Feb 24, 2004 | 2.917 | 2.954 | 2.825 | 2.843 | 399,846 | -0.07(-2.54%) |
Feb 23, 2004 | 3.149 | 3.195 | 2.917 | 2.917 | 490,333 | -0.23(-7.35%) |
Feb 20, 2004 | 3.195 | 3.223 | 3.056 | 3.149 | 215,634 | +0.00(+0.00%) |
Feb 19, 2004 | 3.278 | 3.325 | 3.056 | 3.149 | 164,236 | -0.12(-3.68%) |
Feb 18, 2004 | 3.241 | 3.362 | 3.241 | 3.269 | 311,735 | +0.02(+0.57%) |
Feb 17, 2004 | 3.195 | 3.288 | 3.149 | 3.251 | 226,216 | +0.10(+3.24%) |
Feb 13, 2004 | 3.575 | 3.575 | 3.149 | 3.149 | 455,780 | -0.09(-2.86%) |
Feb 12, 2004 | 3.186 | 3.288 | 3.158 | 3.241 | 281,501 | +0.04(+1.16%) |
Feb 11, 2004 | 3.139 | 3.214 | 3.102 | 3.204 | 269,947 | +0.10(+3.28%) |
Feb 10, 2004 | 3.047 | 3.121 | 3.047 | 3.102 | 228,483 | +0.09(+3.08%) |
Feb 09, 2004 | 2.926 | 3.047 | 2.926 | 3.010 | 148,363 | -0.01(-0.31%) |
Feb 06, 2004 | 2.871 | 3.047 | 2.862 | 3.019 | 247,380 | +0.10(+3.49%) |
Feb 05, 2004 | 2.964 | 2.964 | 2.834 | 2.917 | 275,994 | +0.03(+0.96%) |
Feb 04, 2004 | 2.852 | 2.917 | 2.825 | 2.889 | 322,749 | +0.00(+0.00%) |
Feb 03, 2004 | 2.834 | 2.945 | 2.825 | 2.889 | 163,804 | +0.01(+0.32%) |
Feb 02, 2004 | 3.010 | 3.010 | 2.871 | 2.880 | 569,698 | -0.01(-0.32%) |
Jan 30, 2004 | 2.862 | 2.973 | 2.843 | 2.889 | 366,049 | +0.02(+0.65%) |
Jan 29, 2004 | 3.241 | 3.371 | 2.852 | 2.871 | 963,822 | -0.35(-10.92%) |
Jan 28, 2004 | 3.010 | 3.223 | 2.982 | 3.223 | 488,281 | +0.25(+8.41%) |
Jan 27, 2004 | 3.047 | 3.056 | 2.973 | 2.973 | 282,041 | -0.07(-2.43%) |
Jan 26, 2004 | 3.056 | 3.093 | 2.964 | 3.047 | 226,108 | -0.01(-0.30%) |
Jan 23, 2004 | 3.056 | 3.084 | 3.001 | 3.056 | 210,559 | +0.02(+0.61%) |
Jan 22, 2004 | 2.964 | 3.102 | 2.964 | 3.038 | 386,349 | +0.07(+2.50%) |
Jan 21, 2004 | 3.121 | 3.121 | 2.964 | 2.964 | 237,878 | -0.17(-5.33%) |
Jan 20, 2004 | 3.195 | 3.214 | 2.954 | 3.130 | 525,858 | +0.03(+0.90%) |
Jan 16, 2004 | 3.241 | 3.288 | 3.065 | 3.102 | 505,234 | -0.19(-5.63%) |
Jan 15, 2004 | 3.260 | 3.380 | 3.195 | 3.288 | 251,267 | -0.06(-1.93%) |
Jan 14, 2004 | 3.408 | 3.427 | 3.251 | 3.353 | 419,823 | -0.02(-0.55%) |
Jan 13, 2004 | 3.436 | 3.436 | 3.102 | 3.371 | 508,581 | -0.06(-1.62%) |
Jan 12, 2004 | 3.288 | 3.445 | 3.241 | 3.427 | 823,449 | +0.23(+7.25%) |
Jan 09, 2004 | 3.102 | 3.325 | 2.871 | 3.195 | 993,192 | +0.02(+0.58%) |
Jan 08, 2004 | 2.945 | 3.204 | 2.945 | 3.177 | 854,979 | +0.25(+8.54%) |
Jan 07, 2004 | 2.806 | 2.954 | 2.778 | 2.926 | 311,303 | +0.09(+3.27%) |
Jan 06, 2004 | 2.871 | 2.964 | 2.667 | 2.834 | 521,971 | -0.04(-1.29%) |
Jan 05, 2004 | 2.667 | 2.945 | 2.658 | 2.871 | 1,267,999 | +0.34(+13.55%) |