Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.078 | 2.162 | 2.014 | 2.117 | 103,978 | +0.04(+1.70%) |
Mar 30, 2004 | 2.062 | 2.117 | 2.046 | 2.081 | 49,971 | -0.03(-1.36%) |
Mar 29, 2004 | 2.081 | 2.159 | 2.078 | 2.110 | 18,933 | -0.01(-0.62%) |
Mar 26, 2004 | 2.078 | 2.123 | 1.952 | 2.123 | 66,111 | +0.10(+5.10%) |
Mar 25, 2004 | 2.014 | 2.030 | 1.933 | 2.020 | 35,383 | +0.01(+0.32%) |
Mar 24, 2004 | 2.030 | 2.030 | 1.998 | 2.014 | 36,004 | -0.00(-0.16%) |
Mar 23, 2004 | 2.030 | 2.030 | 1.975 | 2.017 | 32,280 | +0.00(+0.16%) |
Mar 22, 2004 | 2.043 | 2.043 | 1.917 | 2.014 | 44,385 | -0.03(-1.26%) |
Mar 19, 2004 | 2.023 | 2.039 | 1.946 | 2.039 | 28,865 | +0.03(+1.28%) |
Mar 18, 2004 | 1.981 | 2.075 | 1.969 | 2.014 | 72,940 | -0.05(-2.34%) |
Mar 17, 2004 | 2.062 | 2.085 | 2.033 | 2.062 | 80,389 | -0.02(-0.78%) |
Mar 16, 2004 | 2.062 | 2.088 | 1.936 | 2.078 | 109,876 | +0.01(+0.47%) |
Mar 15, 2004 | 2.091 | 2.091 | 1.936 | 2.068 | 78,527 | +0.01(+0.31%) |
Mar 12, 2004 | 2.078 | 2.168 | 1.936 | 2.062 | 142,466 | -0.02(-0.78%) |
Mar 11, 2004 | 2.102 | 2.171 | 2.078 | 2.078 | 146,501 | -0.02(-0.77%) |
Mar 10, 2004 | 2.001 | 2.181 | 1.998 | 2.094 | 136,569 | +0.06(+3.17%) |
Mar 09, 2004 | 2.271 | 2.287 | 2.030 | 2.030 | 171,021 | -0.13(-5.97%) |
Mar 08, 2004 | 2.233 | 2.365 | 2.097 | 2.159 | 286,795 | +0.02(+0.90%) |
Mar 05, 2004 | 2.286 | 2.336 | 2.101 | 2.139 | 566,141 | -0.19(-8.29%) |
Mar 04, 2004 | 2.639 | 2.642 | 2.223 | 2.333 | 1,106,211 | -0.28(-10.73%) |
Mar 03, 2004 | 1.965 | 3.125 | 1.872 | 2.613 | 5,534,469 | +0.98(+59.65%) |
Mar 01, 2004 | 1.679 | 1.830 | 1.579 | 1.637 | 66,111 | -0.05(-3.24%) |
Feb 27, 2004 | 1.691 | 1.788 | 1.691 | 1.691 | 42,212 | +0.00(+0.00%) |
Feb 26, 2004 | 1.740 | 1.856 | 1.691 | 1.691 | 62,076 | -0.05(-3.12%) |
Feb 25, 2004 | 1.772 | 1.852 | 1.737 | 1.746 | 45,626 | -0.09(-4.93%) |
Feb 24, 2004 | 2.006 | 2.006 | 1.772 | 1.836 | 133,775 | -0.15(-7.33%) |
Feb 23, 2004 | 1.959 | 2.036 | 1.959 | 1.982 | 17,691 | -0.02(-0.77%) |
Feb 20, 2004 | 1.991 | 2.046 | 1.943 | 1.997 | 61,145 | -0.05(-2.38%) |
Feb 19, 2004 | 2.030 | 2.091 | 2.027 | 2.046 | 27,003 | +0.05(+2.25%) |
Feb 18, 2004 | 2.004 | 2.039 | 1.991 | 2.001 | 43,143 | -0.08(-3.87%) |
Feb 17, 2004 | 2.036 | 2.143 | 1.965 | 2.081 | 85,045 | -0.07(-3.29%) |
Feb 13, 2004 | 2.233 | 2.233 | 2.097 | 2.152 | 21,106 | -0.03(-1.17%) |
Feb 12, 2004 | 2.143 | 2.213 | 2.133 | 2.178 | 32,590 | +0.01(+0.43%) |
Feb 11, 2004 | 2.154 | 2.220 | 2.143 | 2.168 | 18,933 | -0.02(-1.03%) |
Feb 10, 2004 | 2.162 | 2.220 | 2.049 | 2.191 | 56,490 | +0.03(+1.49%) |
Feb 09, 2004 | 2.139 | 2.255 | 2.033 | 2.159 | 40,350 | +0.03(+1.36%) |
Feb 06, 2004 | 2.007 | 2.242 | 2.001 | 2.130 | 24,210 | -0.07(-3.22%) |
Feb 05, 2004 | 2.175 | 2.258 | 2.085 | 2.200 | 51,834 | -0.07(-3.12%) |
Feb 04, 2004 | 2.316 | 2.316 | 2.130 | 2.271 | 33,211 | -0.09(-3.95%) |
Feb 03, 2004 | 2.497 | 2.497 | 2.336 | 2.365 | 17,691 | +0.02(+0.69%) |
Feb 02, 2004 | 2.577 | 2.577 | 2.184 | 2.349 | 68,284 | -0.07(-2.80%) |
Jan 30, 2004 | 2.565 | 2.565 | 2.258 | 2.416 | 38,487 | +0.02(+0.81%) |
Jan 29, 2004 | 2.420 | 2.481 | 2.101 | 2.397 | 114,531 | -0.15(-5.94%) |
Jan 28, 2004 | 2.610 | 2.648 | 2.420 | 2.548 | 54,006 | -0.01(-0.25%) |
Jan 27, 2004 | 2.581 | 2.581 | 2.416 | 2.555 | 103,047 | -0.03(-1.00%) |
Jan 26, 2004 | 2.416 | 2.621 | 2.416 | 2.581 | 132,534 | +0.01(+0.38%) |
Jan 23, 2004 | 2.507 | 2.571 | 2.420 | 2.571 | 37,556 | +0.06(+2.57%) |
Jan 22, 2004 | 2.635 | 2.648 | 2.436 | 2.507 | 134,086 | -0.12(-4.66%) |
Jan 21, 2004 | 2.436 | 2.642 | 2.368 | 2.629 | 364,081 | +0.24(+10.27%) |
Jan 20, 2004 | 2.368 | 2.416 | 2.323 | 2.384 | 103,358 | +0.07(+3.21%) |
Jan 16, 2004 | 2.143 | 2.429 | 2.097 | 2.310 | 271,586 | +0.17(+7.82%) |
Jan 15, 2004 | 2.207 | 2.207 | 2.078 | 2.143 | 95,132 | -0.06(-2.92%) |
Jan 14, 2004 | 2.052 | 2.217 | 2.052 | 2.207 | 133,601 | +0.05(+2.09%) |
Jan 13, 2004 | 2.104 | 2.200 | 2.101 | 2.162 | 86,116 | -0.04(-1.90%) |
Jan 12, 2004 | 2.171 | 2.287 | 2.046 | 2.204 | 131,916 | +0.00(+0.00%) |
Jan 09, 2004 | 2.349 | 2.349 | 2.191 | 2.204 | 149,490 | -0.16(-6.68%) |
Jan 08, 2004 | 2.336 | 2.487 | 2.258 | 2.362 | 296,423 | -0.03(-1.08%) |
Jan 07, 2004 | 2.581 | 2.581 | 2.339 | 2.387 | 154,543 | -0.19(-7.38%) |
Jan 06, 2004 | 2.835 | 2.835 | 2.452 | 2.577 | 302,004 | +0.00(+0.00%) |
Jan 05, 2004 | 2.706 | 2.913 | 2.458 | 2.577 | 448,195 | +0.07(+2.70%) |