Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.742 | 2.763 | 2.731 | 2.747 | 570,223 | +0.00(+0.10%) |
Mar 30, 2004 | 2.733 | 2.755 | 2.725 | 2.744 | 532,795 | +0.00(+0.00%) |
Mar 29, 2004 | 2.720 | 2.744 | 2.720 | 2.744 | 530,960 | +0.02(+0.90%) |
Mar 26, 2004 | 2.687 | 2.725 | 2.687 | 2.720 | 519,952 | +0.02(+0.71%) |
Mar 25, 2004 | 2.698 | 2.712 | 2.676 | 2.701 | 646,179 | +0.03(+1.12%) |
Mar 24, 2004 | 2.690 | 2.695 | 2.657 | 2.671 | 642,143 | -0.02(-0.71%) |
Mar 23, 2004 | 2.701 | 2.744 | 2.679 | 2.690 | 800,660 | -0.01(-0.50%) |
Mar 22, 2004 | 2.750 | 2.750 | 2.684 | 2.703 | 986,698 | -0.02(-0.70%) |
Mar 19, 2004 | 2.725 | 2.739 | 2.714 | 2.723 | 608,384 | -0.00(-0.10%) |
Mar 18, 2004 | 2.747 | 2.747 | 2.725 | 2.725 | 710,026 | -0.02(-0.79%) |
Mar 17, 2004 | 2.714 | 2.752 | 2.703 | 2.747 | 1,049,445 | +0.05(+2.02%) |
Mar 16, 2004 | 2.712 | 2.723 | 2.668 | 2.693 | 752,591 | -0.02(-0.90%) |
Mar 15, 2004 | 2.744 | 2.744 | 2.703 | 2.717 | 691,679 | -0.02(-0.60%) |
Mar 12, 2004 | 2.709 | 2.752 | 2.709 | 2.733 | 591,872 | +0.02(+0.80%) |
Mar 11, 2004 | 2.693 | 2.750 | 2.690 | 2.712 | 1,093,111 | -0.02(-0.90%) |
Mar 10, 2004 | 2.766 | 2.807 | 2.731 | 2.736 | 817,172 | -0.05(-1.95%) |
Mar 09, 2004 | 2.802 | 2.802 | 2.761 | 2.791 | 671,865 | -0.01(-0.29%) |
Mar 08, 2004 | 2.823 | 2.826 | 2.780 | 2.799 | 696,083 | -0.01(-0.29%) |
Mar 05, 2004 | 2.769 | 2.807 | 2.752 | 2.807 | 746,353 | +0.04(+1.28%) |
Mar 04, 2004 | 2.752 | 2.782 | 2.752 | 2.772 | 612,788 | +0.00(+0.10%) |
Mar 03, 2004 | 2.763 | 2.780 | 2.742 | 2.769 | 670,397 | +0.01(+0.30%) |
Mar 02, 2004 | 2.755 | 2.772 | 2.742 | 2.761 | 662,324 | +0.00(+0.10%) |
Mar 01, 2004 | 2.736 | 2.761 | 2.736 | 2.758 | 726,172 | +0.02(+0.80%) |
Feb 27, 2004 | 2.717 | 2.747 | 2.717 | 2.736 | 775,708 | -0.01(-0.30%) |
Feb 26, 2004 | 2.725 | 2.758 | 2.698 | 2.744 | 910,375 | +0.04(+1.51%) |
Feb 25, 2004 | 2.723 | 2.723 | 2.690 | 2.703 | 758,095 | -0.08(-2.74%) |
Feb 24, 2004 | 2.788 | 2.788 | 2.742 | 2.780 | 953,307 | +0.02(+0.69%) |
Feb 23, 2004 | 2.752 | 2.780 | 2.747 | 2.761 | 1,016,787 | -0.01(-0.20%) |
Feb 20, 2004 | 2.785 | 2.788 | 2.752 | 2.766 | 1,174,204 | -0.01(-0.29%) |
Feb 19, 2004 | 2.772 | 2.791 | 2.758 | 2.774 | 1,095,679 | +0.01(+0.20%) |
Feb 18, 2004 | 2.755 | 2.772 | 2.739 | 2.769 | 1,013,118 | +0.00(+0.10%) |
Feb 17, 2004 | 2.725 | 2.766 | 2.725 | 2.766 | 943,399 | +0.05(+1.70%) |
Feb 13, 2004 | 2.750 | 2.766 | 2.698 | 2.720 | 1,143,748 | -0.04(-1.29%) |
Feb 12, 2004 | 2.742 | 2.766 | 2.742 | 2.755 | 976,057 | +0.00(+0.10%) |
Feb 11, 2004 | 2.720 | 2.752 | 2.712 | 2.752 | 1,115,494 | +0.04(+1.30%) |
Feb 10, 2004 | 2.701 | 2.739 | 2.701 | 2.717 | 543,803 | +0.00(+0.00%) |
Feb 09, 2004 | 2.698 | 2.723 | 2.679 | 2.717 | 529,125 | +0.01(+0.30%) |
Feb 06, 2004 | 2.712 | 2.733 | 2.709 | 2.709 | 660,857 | +0.01(+0.30%) |
Feb 05, 2004 | 2.714 | 2.723 | 2.679 | 2.701 | 607,650 | -0.01(-0.30%) |
Feb 04, 2004 | 2.712 | 2.720 | 2.690 | 2.709 | 619,392 | -0.00(-0.10%) |
Feb 03, 2004 | 2.703 | 2.714 | 2.684 | 2.712 | 514,815 | -0.00(-0.10%) |
Feb 02, 2004 | 2.676 | 2.714 | 2.657 | 2.714 | 728,740 | +0.04(+1.43%) |
Jan 30, 2004 | 2.671 | 2.682 | 2.641 | 2.676 | 581,965 | +0.02(+0.61%) |
Jan 29, 2004 | 2.682 | 2.698 | 2.657 | 2.660 | 647,280 | -0.04(-1.31%) |
Jan 28, 2004 | 2.703 | 2.723 | 2.684 | 2.695 | 574,993 | -0.01(-0.20%) |
Jan 27, 2004 | 2.703 | 2.723 | 2.701 | 2.701 | 489,863 | -0.01(-0.40%) |
Jan 26, 2004 | 2.717 | 2.720 | 2.687 | 2.712 | 693,514 | +0.02(+0.81%) |
Jan 23, 2004 | 2.693 | 2.709 | 2.671 | 2.690 | 452,802 | +0.01(+0.20%) |
Jan 22, 2004 | 2.684 | 2.706 | 2.665 | 2.684 | 825,245 | -0.02(-0.81%) |
Jan 21, 2004 | 2.682 | 2.714 | 2.657 | 2.706 | 595,174 | +0.03(+1.12%) |
Jan 20, 2004 | 2.673 | 2.698 | 2.665 | 2.676 | 847,628 | -0.02(-0.71%) |
Jan 16, 2004 | 2.706 | 2.723 | 2.690 | 2.695 | 586,368 | -0.01(-0.20%) |
Jan 15, 2004 | 2.682 | 2.703 | 2.646 | 2.701 | 700,486 | +0.03(+1.12%) |
Jan 14, 2004 | 2.643 | 2.682 | 2.641 | 2.671 | 646,913 | +0.02(+0.62%) |
Jan 13, 2004 | 2.635 | 2.654 | 2.630 | 2.654 | 801,027 | -0.00(-0.10%) |
Jan 12, 2004 | 2.627 | 2.663 | 2.624 | 2.657 | 774,608 | +0.02(+0.83%) |
Jan 09, 2004 | 2.608 | 2.654 | 2.608 | 2.635 | 660,490 | +0.00(+0.10%) |
Jan 08, 2004 | 2.646 | 2.660 | 2.622 | 2.633 | 777,176 | -0.01(-0.52%) |
Jan 07, 2004 | 2.605 | 2.646 | 2.605 | 2.646 | 657,187 | +0.03(+1.25%) |
Jan 06, 2004 | 2.597 | 2.641 | 2.597 | 2.614 | 468,947 | -0.02(-0.83%) |
Jan 05, 2004 | 2.616 | 2.635 | 2.592 | 2.635 | 635,538 | +0.04(+1.47%) |