Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.200 | 3.300 | 3.200 | 3.280 | 22,400 | +0.03(+0.92%) |
Mar 30, 2004 | 3.290 | 3.340 | 3.100 | 3.250 | 26,900 | -0.05(-1.52%) |
Mar 29, 2004 | 3.490 | 3.550 | 3.300 | 3.300 | 60,200 | -0.18(-5.17%) |
Mar 26, 2004 | 3.430 | 3.480 | 3.340 | 3.480 | 20,300 | +0.14(+4.19%) |
Mar 25, 2004 | 3.300 | 3.550 | 3.290 | 3.340 | 102,000 | +0.06(+1.83%) |
Mar 24, 2004 | 3.260 | 3.300 | 3.200 | 3.280 | 20,300 | +0.02(+0.61%) |
Mar 23, 2004 | 3.000 | 3.430 | 2.960 | 3.260 | 74,200 | +0.36(+12.41%) |
Mar 22, 2004 | 2.850 | 2.900 | 2.800 | 2.900 | 19,300 | +0.02(+0.69%) |
Mar 19, 2004 | 3.010 | 3.080 | 2.710 | 2.880 | 25,900 | -0.12(-4.00%) |
Mar 18, 2004 | 2.850 | 3.000 | 2.850 | 3.000 | 4,400 | +0.11(+3.81%) |
Mar 17, 2004 | 2.900 | 3.080 | 2.800 | 2.890 | 11,700 | +0.09(+3.21%) |
Mar 16, 2004 | 2.940 | 3.090 | 2.630 | 2.800 | 19,900 | -0.07(-2.44%) |
Mar 15, 2004 | 2.840 | 2.950 | 2.750 | 2.870 | 7,400 | +0.03(+1.06%) |
Mar 12, 2004 | 2.800 | 2.900 | 2.520 | 2.840 | 83,600 | +0.06(+2.16%) |
Mar 11, 2004 | 2.850 | 2.860 | 2.600 | 2.780 | 30,000 | +0.06(+2.21%) |
Mar 10, 2004 | 2.970 | 3.080 | 2.570 | 2.720 | 72,200 | -0.29(-9.63%) |
Mar 09, 2004 | 3.190 | 3.220 | 2.810 | 3.010 | 48,300 | -0.18(-5.64%) |
Mar 08, 2004 | 3.150 | 3.420 | 3.020 | 3.190 | 66,200 | +0.14(+4.59%) |
Mar 05, 2004 | 3.460 | 3.500 | 3.050 | 3.050 | 79,700 | -0.43(-12.36%) |
Mar 04, 2004 | 3.420 | 3.500 | 3.280 | 3.480 | 77,000 | +0.16(+4.82%) |
Mar 03, 2004 | 3.420 | 3.600 | 3.210 | 3.320 | 175,800 | -0.05(-1.48%) |
Mar 02, 2004 | 3.420 | 4.600 | 3.000 | 3.370 | 756,800 | +0.13(+4.01%) |
Mar 01, 2004 | 2.400 | 3.440 | 2.310 | 3.240 | 338,300 | +1.03(+46.61%) |
Feb 26, 2004 | 2.200 | 2.300 | 2.200 | 2.210 | 4,400 | +0.00(+0.00%) |
Feb 25, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 900 | +0.00(+0.00%) |
Feb 24, 2004 | 2.230 | 2.340 | 2.210 | 2.210 | 9,100 | -0.04(-1.78%) |
Feb 23, 2004 | 2.280 | 2.280 | 2.240 | 2.250 | 22,100 | -0.02(-0.88%) |
Feb 20, 2004 | 2.400 | 2.400 | 2.270 | 2.270 | 18,700 | -0.23(-9.20%) |
Feb 19, 2004 | 2.360 | 2.500 | 2.360 | 2.500 | 3,500 | +0.03(+1.21%) |
Feb 18, 2004 | 2.550 | 2.600 | 2.450 | 2.470 | 8,400 | -0.03(-1.20%) |
Feb 17, 2004 | 2.500 | 2.600 | 2.500 | 2.500 | 26,700 | +0.00(+0.00%) |
Feb 13, 2004 | 2.490 | 2.500 | 2.490 | 2.500 | 6,300 | +0.01(+0.40%) |
Feb 12, 2004 | 2.490 | 2.500 | 2.400 | 2.490 | 14,400 | +0.11(+4.62%) |
Feb 11, 2004 | 2.210 | 2.380 | 2.210 | 2.380 | 5,500 | +0.14(+6.25%) |
Feb 10, 2004 | 2.210 | 2.240 | 2.210 | 2.240 | 700 | -0.08(-3.45%) |
Feb 09, 2004 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 2.210 | 2.320 | 2.210 | 2.320 | 800 | -0.10(-4.13%) |
Feb 05, 2004 | 2.270 | 2.420 | 2.270 | 2.420 | 500 | +0.17(+7.56%) |
Feb 04, 2004 | 2.320 | 2.320 | 2.250 | 2.250 | 15,000 | -0.07(-3.02%) |
Feb 03, 2004 | 2.470 | 2.470 | 2.320 | 2.320 | 7,600 | -0.16(-6.45%) |
Feb 02, 2004 | 2.500 | 2.500 | 2.300 | 2.480 | 2,400 | +0.00(+0.00%) |
Jan 30, 2004 | 2.360 | 2.500 | 2.360 | 2.480 | 1,900 | -0.05(-1.98%) |
Jan 29, 2004 | 2.640 | 2.640 | 2.350 | 2.530 | 12,500 | -0.02(-0.78%) |
Jan 28, 2004 | 2.550 | 2.720 | 2.450 | 2.550 | 20,300 | -0.05(-1.92%) |
Jan 27, 2004 | 2.770 | 2.770 | 2.410 | 2.600 | 46,200 | -0.02(-0.76%) |
Jan 26, 2004 | 2.380 | 3.150 | 2.360 | 2.620 | 115,300 | +0.27(+11.49%) |
Jan 23, 2004 | 2.250 | 2.350 | 2.220 | 2.350 | 5,600 | +0.20(+9.30%) |
Jan 22, 2004 | 2.250 | 2.430 | 2.100 | 2.150 | 16,800 | -0.20(-8.51%) |
Jan 21, 2004 | 2.300 | 2.350 | 2.300 | 2.350 | 3,400 | +0.05(+2.17%) |
Jan 20, 2004 | 2.350 | 2.450 | 2.260 | 2.300 | 4,500 | -0.01(-0.43%) |
Jan 16, 2004 | 2.460 | 2.460 | 2.300 | 2.310 | 3,700 | +0.00(+0.00%) |
Jan 15, 2004 | 2.330 | 2.480 | 2.300 | 2.310 | 2,900 | -0.06(-2.53%) |
Jan 14, 2004 | 2.500 | 2.500 | 2.320 | 2.370 | 8,000 | -0.13(-5.20%) |
Jan 13, 2004 | 2.310 | 2.500 | 2.310 | 2.500 | 9,700 | +0.20(+8.70%) |
Jan 12, 2004 | 2.450 | 2.600 | 2.300 | 2.300 | 12,700 | -0.10(-4.17%) |
Jan 09, 2004 | 2.500 | 2.570 | 2.310 | 2.400 | 8,600 | +0.10(+4.35%) |
Jan 08, 2004 | 2.600 | 2.600 | 2.290 | 2.300 | 31,600 | -0.05(-2.13%) |
Jan 07, 2004 | 2.400 | 2.800 | 2.350 | 2.350 | 48,200 | +0.00(+0.00%) |
Jan 06, 2004 | 2.450 | 2.650 | 2.200 | 2.350 | 21,700 | -0.05(-2.08%) |
Jan 05, 2004 | 2.700 | 2.710 | 2.400 | 2.400 | 40,300 | -0.50(-17.24%) |