Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.238 | 2.255 | 2.211 | 2.252 | 1,049,284 | +0.01(+0.64%) |
Mar 30, 2004 | 2.200 | 2.243 | 2.200 | 2.238 | 370,977 | +0.05(+2.13%) |
Mar 29, 2004 | 2.158 | 2.212 | 2.158 | 2.191 | 390,981 | +0.05(+2.15%) |
Mar 26, 2004 | 2.141 | 2.200 | 2.128 | 2.145 | 212,766 | +0.02(+0.80%) |
Mar 25, 2004 | 2.122 | 2.136 | 2.105 | 2.128 | 183,670 | +0.02(+0.94%) |
Mar 24, 2004 | 2.114 | 2.140 | 2.092 | 2.108 | 285,507 | +0.01(+0.37%) |
Mar 23, 2004 | 2.103 | 2.120 | 2.084 | 2.100 | 329,151 | +0.05(+2.52%) |
Mar 22, 2004 | 2.144 | 2.144 | 2.038 | 2.048 | 603,747 | -0.08(-3.82%) |
Mar 19, 2004 | 2.176 | 2.184 | 2.126 | 2.130 | 309,147 | -0.06(-2.74%) |
Mar 18, 2004 | 2.191 | 2.203 | 2.173 | 2.190 | 345,518 | -0.00(-0.05%) |
Mar 17, 2004 | 2.230 | 2.230 | 2.166 | 2.191 | 145,481 | -0.03(-1.53%) |
Mar 16, 2004 | 2.240 | 2.240 | 2.222 | 2.225 | 258,229 | +0.00(+0.17%) |
Mar 15, 2004 | 2.288 | 2.288 | 2.221 | 2.221 | 112,748 | -0.07(-3.16%) |
Mar 12, 2004 | 2.309 | 2.309 | 2.276 | 2.294 | 49,099 | -0.02(-0.67%) |
Mar 11, 2004 | 2.335 | 2.335 | 2.309 | 2.309 | 54,555 | -0.01(-0.52%) |
Mar 10, 2004 | 2.334 | 2.374 | 2.321 | 2.321 | 1,483,909 | -0.01(-0.45%) |
Mar 09, 2004 | 2.321 | 2.351 | 2.321 | 2.332 | 274,596 | +0.02(+0.69%) |
Mar 08, 2004 | 2.365 | 2.365 | 2.296 | 2.316 | 43,644 | -0.05(-2.07%) |
Mar 05, 2004 | 2.376 | 2.387 | 2.365 | 2.365 | 341,881 | -0.00(-0.14%) |
Mar 04, 2004 | 2.374 | 2.374 | 2.336 | 2.368 | 203,673 | -0.00(-0.12%) |
Mar 03, 2004 | 2.411 | 2.411 | 2.370 | 2.371 | 425,532 | -0.05(-2.24%) |
Mar 02, 2004 | 2.370 | 2.447 | 2.370 | 2.425 | 758,321 | +0.07(+2.94%) |
Mar 01, 2004 | 2.310 | 2.368 | 2.310 | 2.356 | 85,470 | +0.05(+2.17%) |
Feb 27, 2004 | 2.321 | 2.326 | 2.306 | 2.306 | 32,733 | -0.01(-0.64%) |
Feb 26, 2004 | 2.328 | 2.348 | 2.313 | 2.321 | 140,025 | +0.01(+0.33%) |
Feb 25, 2004 | 2.317 | 2.317 | 2.313 | 2.313 | 5,455 | -0.01(-0.24%) |
Feb 24, 2004 | 2.330 | 2.344 | 2.318 | 2.318 | 18,185 | -0.03(-1.08%) |
Feb 23, 2004 | 2.308 | 2.351 | 2.303 | 2.344 | 50,918 | +0.02(+0.95%) |
Feb 20, 2004 | 2.358 | 2.359 | 2.322 | 2.322 | 40,007 | -0.04(-1.81%) |
Feb 19, 2004 | 2.420 | 2.420 | 2.365 | 2.365 | 305,510 | -0.02(-0.67%) |
Feb 18, 2004 | 2.365 | 2.391 | 2.365 | 2.381 | 520,095 | +0.04(+1.86%) |
Feb 17, 2004 | 2.282 | 2.365 | 2.282 | 2.337 | 652,847 | +0.11(+4.99%) |
Feb 13, 2004 | 2.211 | 2.229 | 2.200 | 2.226 | 278,233 | +0.02(+0.70%) |
Feb 12, 2004 | 2.183 | 2.213 | 2.183 | 2.211 | 560,103 | +0.05(+2.55%) |
Feb 11, 2004 | 2.122 | 2.163 | 2.095 | 2.156 | 814,695 | +0.05(+2.24%) |
Feb 10, 2004 | 2.117 | 2.143 | 2.092 | 2.108 | 120,022 | +0.00(+0.24%) |
Feb 09, 2004 | 2.131 | 2.145 | 2.103 | 2.103 | 36,370 | -0.01(-0.65%) |
Feb 06, 2004 | 2.103 | 2.120 | 2.103 | 2.117 | 65,466 | +0.01(+0.68%) |
Feb 05, 2004 | 2.142 | 2.142 | 2.103 | 2.103 | 140,025 | -0.04(-1.85%) |
Feb 04, 2004 | 2.196 | 2.196 | 2.138 | 2.142 | 90,925 | -0.04(-1.84%) |
Feb 03, 2004 | 2.209 | 2.209 | 2.183 | 2.183 | 12,729 | +0.01(+0.48%) |
Feb 02, 2004 | 2.214 | 2.214 | 2.172 | 2.172 | 94,562 | -0.01(-0.45%) |
Jan 30, 2004 | 2.178 | 2.186 | 2.161 | 2.182 | 338,244 | -0.00(-0.15%) |
Jan 29, 2004 | 2.219 | 2.219 | 2.172 | 2.185 | 165,485 | -0.07(-3.00%) |
Jan 28, 2004 | 2.282 | 2.282 | 2.244 | 2.253 | 147,299 | -0.04(-1.87%) |
Jan 27, 2004 | 2.293 | 2.323 | 2.278 | 2.296 | 181,851 | +0.00(+0.02%) |
Jan 26, 2004 | 2.297 | 2.306 | 2.250 | 2.295 | 110,929 | -0.01(-0.57%) |
Jan 23, 2004 | 2.335 | 2.335 | 2.296 | 2.308 | 43,644 | -0.01(-0.57%) |
Jan 22, 2004 | 2.349 | 2.365 | 2.322 | 2.322 | 58,192 | -0.01(-0.64%) |
Jan 21, 2004 | 2.323 | 2.351 | 2.323 | 2.337 | 190,944 | -0.00(-0.02%) |
Jan 20, 2004 | 2.369 | 2.369 | 2.323 | 2.337 | 90,925 | -0.03(-1.09%) |
Jan 16, 2004 | 2.353 | 2.394 | 2.349 | 2.363 | 130,933 | +0.02(+1.01%) |
Jan 15, 2004 | 2.389 | 2.389 | 2.339 | 2.339 | 49,099 | -0.04(-1.50%) |
Jan 14, 2004 | 2.334 | 2.375 | 2.309 | 2.375 | 212,766 | +0.04(+1.77%) |
Jan 13, 2004 | 2.372 | 2.385 | 2.310 | 2.334 | 189,125 | -0.02(-1.03%) |
Jan 12, 2004 | 2.364 | 2.367 | 2.346 | 2.358 | 94,562 | -0.02(-0.97%) |
Jan 09, 2004 | 2.387 | 2.401 | 2.381 | 2.381 | 181,851 | +0.01(+0.35%) |
Jan 08, 2004 | 2.370 | 2.392 | 2.370 | 2.373 | 145,481 | +0.01(+0.23%) |
Jan 07, 2004 | 2.357 | 2.389 | 2.357 | 2.367 | 265,503 | +0.00(+0.12%) |
Jan 06, 2004 | 2.360 | 2.388 | 2.352 | 2.365 | 181,851 | -0.00(-0.16%) |
Jan 05, 2004 | 2.294 | 2.375 | 2.294 | 2.368 | 265,503 | +0.08(+3.51%) |