Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.869 | 2.882 | 2.844 | 2.864 | 276,215 | +0.01(+0.32%) |
Mar 30, 2004 | 2.849 | 2.864 | 2.835 | 2.855 | 156,758 | +0.01(+0.24%) |
Mar 29, 2004 | 2.844 | 2.855 | 2.831 | 2.849 | 273,994 | -0.00(-0.08%) |
Mar 26, 2004 | 2.826 | 2.860 | 2.826 | 2.851 | 204,275 | +0.03(+1.04%) |
Mar 25, 2004 | 2.837 | 2.858 | 2.810 | 2.822 | 252,679 | -0.02(-0.56%) |
Mar 24, 2004 | 2.864 | 2.880 | 2.837 | 2.837 | 344,159 | -0.02(-0.63%) |
Mar 23, 2004 | 2.860 | 2.873 | 2.842 | 2.855 | 459,174 | -0.00(-0.16%) |
Mar 22, 2004 | 2.858 | 2.867 | 2.851 | 2.860 | 174,521 | +0.00(+0.08%) |
Mar 19, 2004 | 2.846 | 2.858 | 2.835 | 2.858 | 312,629 | +0.02(+0.71%) |
Mar 18, 2004 | 2.808 | 2.846 | 2.808 | 2.837 | 263,337 | +0.02(+0.80%) |
Mar 17, 2004 | 2.824 | 2.842 | 2.804 | 2.815 | 353,928 | -0.02(-0.79%) |
Mar 16, 2004 | 2.797 | 2.837 | 2.797 | 2.837 | 400,112 | +0.03(+0.96%) |
Mar 15, 2004 | 2.804 | 2.824 | 2.792 | 2.810 | 272,218 | +0.01(+0.32%) |
Mar 12, 2004 | 2.810 | 2.810 | 2.792 | 2.801 | 333,501 | +0.01(+0.32%) |
Mar 11, 2004 | 2.792 | 2.824 | 2.792 | 2.792 | 400,112 | -0.01(-0.32%) |
Mar 10, 2004 | 2.819 | 2.819 | 2.783 | 2.801 | 385,902 | +0.00(+0.00%) |
Mar 09, 2004 | 2.792 | 2.810 | 2.783 | 2.801 | 369,027 | +0.01(+0.40%) |
Mar 08, 2004 | 2.837 | 2.837 | 2.774 | 2.790 | 524,009 | -0.02(-0.72%) |
Mar 05, 2004 | 2.815 | 2.837 | 2.795 | 2.810 | 306,856 | -0.02(-0.56%) |
Mar 04, 2004 | 2.783 | 2.842 | 2.783 | 2.826 | 474,717 | +0.03(+1.21%) |
Mar 03, 2004 | 2.804 | 2.815 | 2.781 | 2.792 | 276,659 | +0.00(+0.16%) |
Mar 02, 2004 | 2.792 | 2.815 | 2.788 | 2.788 | 272,662 | -0.01(-0.48%) |
Mar 01, 2004 | 2.837 | 2.842 | 2.788 | 2.801 | 260,672 | -0.02(-0.72%) |
Feb 27, 2004 | 2.792 | 2.842 | 2.788 | 2.822 | 335,277 | +0.04(+1.29%) |
Feb 26, 2004 | 2.792 | 2.804 | 2.765 | 2.786 | 210,048 | -0.01(-0.48%) |
Feb 25, 2004 | 2.788 | 2.804 | 2.781 | 2.799 | 208,271 | +0.01(+0.40%) |
Feb 24, 2004 | 2.822 | 2.824 | 2.772 | 2.788 | 393,451 | -0.03(-0.96%) |
Feb 23, 2004 | 2.781 | 2.819 | 2.779 | 2.815 | 373,023 | +0.03(+1.05%) |
Feb 20, 2004 | 2.799 | 2.815 | 2.781 | 2.786 | 277,547 | -0.03(-0.96%) |
Feb 19, 2004 | 2.835 | 2.835 | 2.801 | 2.813 | 290,869 | -0.02(-0.79%) |
Feb 18, 2004 | 2.783 | 2.835 | 2.783 | 2.835 | 350,820 | +0.04(+1.53%) |
Feb 17, 2004 | 2.792 | 2.799 | 2.781 | 2.792 | 311,297 | +0.00(+0.08%) |
Feb 13, 2004 | 2.808 | 2.822 | 2.781 | 2.790 | 505,358 | +0.00(+0.16%) |
Feb 12, 2004 | 2.792 | 2.804 | 2.781 | 2.786 | 328,172 | -0.01(-0.24%) |
Feb 11, 2004 | 2.810 | 2.833 | 2.792 | 2.792 | 282,876 | -0.00(-0.16%) |
Feb 10, 2004 | 2.813 | 2.824 | 2.790 | 2.797 | 315,294 | -0.02(-0.56%) |
Feb 09, 2004 | 2.804 | 2.828 | 2.783 | 2.813 | 431,197 | +0.02(+0.64%) |
Feb 06, 2004 | 2.770 | 2.795 | 2.759 | 2.795 | 338,830 | +0.03(+1.06%) |
Feb 05, 2004 | 2.786 | 2.790 | 2.756 | 2.765 | 297,086 | -0.02(-0.57%) |
Feb 04, 2004 | 2.788 | 2.801 | 2.770 | 2.781 | 325,507 | -0.01(-0.24%) |
Feb 03, 2004 | 2.774 | 2.813 | 2.774 | 2.788 | 475,161 | +0.00(+0.08%) |
Feb 02, 2004 | 2.790 | 2.808 | 2.765 | 2.786 | 438,747 | -0.01(-0.32%) |
Jan 30, 2004 | 2.754 | 2.797 | 2.754 | 2.795 | 466,279 | +0.03(+0.98%) |
Jan 29, 2004 | 2.790 | 2.790 | 2.752 | 2.768 | 663,893 | -0.02(-0.65%) |
Jan 28, 2004 | 2.768 | 2.790 | 2.768 | 2.786 | 598,170 | +0.02(+0.82%) |
Jan 27, 2004 | 2.763 | 2.792 | 2.759 | 2.763 | 687,429 | +0.00(+0.00%) |
Jan 26, 2004 | 2.752 | 2.804 | 2.752 | 2.763 | 690,538 | -0.01(-0.49%) |
Jan 23, 2004 | 2.860 | 2.860 | 2.763 | 2.777 | 1,189,235 | -0.09(-3.29%) |
Jan 22, 2004 | 2.882 | 2.909 | 2.860 | 2.871 | 398,336 | -0.02(-0.70%) |
Jan 21, 2004 | 2.916 | 2.923 | 2.891 | 2.891 | 436,082 | -0.00(-0.08%) |
Jan 20, 2004 | 2.878 | 2.918 | 2.871 | 2.894 | 693,646 | +0.03(+1.18%) |
Jan 16, 2004 | 2.860 | 2.869 | 2.840 | 2.860 | 235,804 | +0.01(+0.24%) |
Jan 15, 2004 | 2.833 | 2.853 | 2.824 | 2.853 | 516,460 | +0.03(+1.12%) |
Jan 14, 2004 | 2.779 | 2.833 | 2.772 | 2.822 | 390,787 | +0.03(+1.21%) |
Jan 13, 2004 | 2.837 | 2.846 | 2.783 | 2.788 | 476,937 | -0.05(-1.67%) |
Jan 12, 2004 | 2.815 | 2.835 | 2.804 | 2.835 | 273,550 | +0.03(+0.96%) |
Jan 09, 2004 | 2.788 | 2.826 | 2.770 | 2.808 | 378,796 | +0.02(+0.73%) |
Jan 08, 2004 | 2.747 | 2.788 | 2.745 | 2.788 | 299,751 | +0.05(+1.81%) |
Jan 07, 2004 | 2.747 | 2.752 | 2.729 | 2.738 | 271,330 | +0.00(+0.00%) |
Jan 06, 2004 | 2.736 | 2.756 | 2.727 | 2.738 | 404,109 | -0.01(-0.49%) |
Jan 05, 2004 | 2.772 | 2.797 | 2.736 | 2.752 | 492,036 | -0.02(-0.81%) |