Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.891 | 2.891 | 2.845 | 2.849 | 2,595,062 | -0.03(-1.13%) |
Mar 30, 2004 | 2.898 | 2.898 | 2.846 | 2.882 | 1,843,460 | -0.01(-0.18%) |
Mar 29, 2004 | 2.883 | 2.888 | 2.842 | 2.887 | 2,321,063 | +0.05(+1.61%) |
Mar 26, 2004 | 2.801 | 2.871 | 2.797 | 2.841 | 3,642,750 | +0.07(+2.51%) |
Mar 25, 2004 | 2.722 | 2.775 | 2.704 | 2.772 | 3,370,130 | +0.06(+2.03%) |
Mar 24, 2004 | 2.738 | 2.753 | 2.715 | 2.717 | 4,800,866 | -0.01(-0.32%) |
Mar 23, 2004 | 2.781 | 2.781 | 2.719 | 2.725 | 1,946,987 | -0.03(-1.05%) |
Mar 22, 2004 | 2.782 | 2.782 | 2.746 | 2.754 | 1,506,654 | -0.05(-1.63%) |
Mar 19, 2004 | 2.831 | 2.831 | 2.796 | 2.800 | 2,969,828 | -0.03(-1.05%) |
Mar 18, 2004 | 2.804 | 2.840 | 2.783 | 2.830 | 2,877,345 | +0.04(+1.61%) |
Mar 17, 2004 | 2.799 | 2.799 | 2.775 | 2.785 | 1,644,690 | -0.01(-0.21%) |
Mar 16, 2004 | 2.833 | 2.833 | 2.761 | 2.791 | 2,225,128 | -0.02(-0.62%) |
Mar 15, 2004 | 2.858 | 2.858 | 2.775 | 2.808 | 4,395,733 | +0.03(+1.20%) |
Mar 12, 2004 | 2.760 | 2.787 | 2.727 | 2.775 | 2,394,911 | +0.03(+1.08%) |
Mar 11, 2004 | 2.775 | 2.780 | 2.742 | 2.745 | 2,045,682 | -0.03(-1.04%) |
Mar 10, 2004 | 2.829 | 2.829 | 2.772 | 2.774 | 2,311,400 | -0.05(-1.74%) |
Mar 09, 2004 | 2.843 | 2.847 | 2.815 | 2.823 | 1,888,322 | -0.03(-1.09%) |
Mar 08, 2004 | 2.833 | 2.867 | 2.833 | 2.854 | 2,258,947 | +0.01(+0.51%) |
Mar 05, 2004 | 2.840 | 2.853 | 2.825 | 2.840 | 2,774,508 | +0.01(+0.44%) |
Mar 04, 2004 | 2.836 | 2.852 | 2.817 | 2.828 | 1,842,770 | +0.01(+0.33%) |
Mar 03, 2004 | 2.804 | 2.821 | 2.784 | 2.818 | 2,895,289 | -0.01(-0.31%) |
Mar 02, 2004 | 2.879 | 2.886 | 2.820 | 2.827 | 3,046,438 | -0.05(-1.81%) |
Mar 01, 2004 | 2.860 | 2.883 | 2.825 | 2.879 | 2,606,105 | +0.97(+50.99%) |
Feb 27, 2004 | 1.895 | 1.915 | 1.893 | 1.907 | 5,241,544 | +0.03(+1.40%) |
Feb 26, 2004 | 1.906 | 1.906 | 1.869 | 1.880 | 4,603,821 | -0.03(-1.73%) |
Feb 25, 2004 | 1.924 | 1.924 | 1.909 | 1.914 | 1,692,657 | -0.02(-1.11%) |
Feb 24, 2004 | 1.921 | 1.936 | 1.907 | 1.935 | 2,335,556 | +0.01(+0.38%) |
Feb 23, 2004 | 1.945 | 1.949 | 1.915 | 1.928 | 1,933,874 | -0.01(-0.57%) |
Feb 20, 2004 | 1.953 | 1.953 | 1.921 | 1.939 | 2,778,649 | -0.02(-0.84%) |
Feb 19, 2004 | 1.922 | 1.973 | 1.919 | 1.955 | 3,655,518 | +0.03(+1.32%) |
Feb 18, 2004 | 1.950 | 1.953 | 1.926 | 1.930 | 2,096,410 | -0.01(-0.74%) |
Feb 17, 2004 | 1.980 | 1.980 | 1.932 | 1.944 | 3,221,743 | -0.04(-2.22%) |
Feb 13, 2004 | 2.010 | 2.020 | 1.979 | 1.988 | 1,597,413 | -0.01(-0.48%) |
Feb 12, 2004 | 2.012 | 2.012 | 1.990 | 1.998 | 1,647,105 | -0.02(-1.18%) |
Feb 11, 2004 | 1.960 | 2.025 | 1.956 | 2.022 | 3,519,899 | +0.06(+3.15%) |
Feb 10, 2004 | 1.948 | 1.964 | 1.948 | 1.960 | 1,183,307 | +0.02(+0.96%) |
Feb 09, 2004 | 1.949 | 1.951 | 1.927 | 1.941 | 1,835,523 | +0.01(+0.37%) |
Feb 06, 2004 | 1.933 | 1.949 | 1.933 | 1.934 | 1,578,778 | +0.02(+0.79%) |
Feb 05, 2004 | 1.913 | 1.931 | 1.909 | 1.919 | 2,741,380 | +0.02(+0.79%) |
Feb 04, 2004 | 1.925 | 1.929 | 1.901 | 1.904 | 4,976,516 | -0.02(-1.20%) |
Feb 03, 2004 | 1.932 | 1.950 | 1.924 | 1.927 | 2,463,929 | -0.00(-0.08%) |
Feb 02, 2004 | 1.935 | 1.950 | 1.924 | 1.929 | 2,896,670 | -0.00(-0.08%) |
Jan 30, 2004 | 1.937 | 1.956 | 1.927 | 1.930 | 3,709,352 | -0.01(-0.37%) |
Jan 29, 2004 | 1.940 | 1.947 | 1.921 | 1.937 | 5,678,425 | +0.01(+0.27%) |
Jan 28, 2004 | 1.999 | 1.999 | 1.932 | 1.932 | 4,430,932 | -0.06(-2.90%) |
Jan 27, 2004 | 2.023 | 2.031 | 1.978 | 1.990 | 2,404,919 | -0.01(-0.64%) |
Jan 26, 2004 | 2.009 | 2.024 | 1.996 | 2.003 | 2,953,609 | +0.01(+0.27%) |
Jan 23, 2004 | 1.983 | 2.002 | 1.979 | 1.997 | 1,938,015 | +0.00(+0.23%) |
Jan 22, 2004 | 1.985 | 1.996 | 1.970 | 1.993 | 1,850,017 | +0.02(+0.80%) |
Jan 21, 2004 | 2.012 | 2.013 | 1.961 | 1.977 | 4,072,730 | -0.05(-2.59%) |
Jan 20, 2004 | 2.014 | 2.044 | 2.014 | 2.029 | 2,420,448 | +0.05(+2.49%) |
Jan 16, 2004 | 1.987 | 1.990 | 1.973 | 1.980 | 1,969,073 | -0.01(-0.49%) |
Jan 15, 2004 | 2.012 | 2.012 | 1.987 | 1.990 | 1,804,465 | -0.03(-1.55%) |
Jan 14, 2004 | 2.033 | 2.038 | 2.016 | 2.021 | 1,140,861 | -0.02(-1.21%) |
Jan 13, 2004 | 2.056 | 2.056 | 2.040 | 2.046 | 1,446,264 | +0.01(+0.43%) |
Jan 12, 2004 | 2.030 | 2.038 | 2.016 | 2.037 | 1,520,803 | -0.00(-0.21%) |
Jan 09, 2004 | 2.012 | 2.054 | 2.001 | 2.041 | 3,331,481 | +0.02(+0.88%) |
Jan 08, 2004 | 2.043 | 2.043 | 2.013 | 2.024 | 1,650,211 | -0.01(-0.41%) |
Jan 07, 2004 | 2.064 | 2.064 | 2.017 | 2.032 | 3,308,705 | -0.04(-1.70%) |
Jan 06, 2004 | 2.075 | 2.075 | 2.056 | 2.067 | 2,683,405 | -0.01(-0.63%) |
Jan 05, 2004 | 2.080 | 2.086 | 2.059 | 2.080 | 1,733,032 | +0.02(+1.08%) |