Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.156 | 3.241 | 3.142 | 3.225 | 3,365,946 | +0.07(+2.23%) |
Mar 30, 2004 | 3.110 | 3.155 | 3.093 | 3.155 | 1,296,591 | +0.05(+1.46%) |
Mar 29, 2004 | 3.074 | 3.110 | 3.062 | 3.110 | 1,255,261 | +0.05(+1.49%) |
Mar 26, 2004 | 3.062 | 3.074 | 3.058 | 3.064 | 830,433 | +0.00(+0.08%) |
Mar 25, 2004 | 3.051 | 3.069 | 3.043 | 3.061 | 2,455,737 | +0.02(+0.77%) |
Mar 24, 2004 | 3.062 | 3.063 | 3.035 | 3.038 | 2,339,438 | -0.04(-1.20%) |
Mar 23, 2004 | 3.074 | 3.093 | 3.055 | 3.075 | 3,164,105 | +0.01(+0.44%) |
Mar 22, 2004 | 3.108 | 3.108 | 3.061 | 3.061 | 1,817,534 | -0.04(-1.18%) |
Mar 19, 2004 | 3.106 | 3.120 | 3.080 | 3.098 | 1,557,062 | +0.01(+0.35%) |
Mar 18, 2004 | 3.081 | 3.099 | 3.077 | 3.087 | 1,503,238 | +0.02(+0.53%) |
Mar 17, 2004 | 3.069 | 3.090 | 3.059 | 3.071 | 1,508,044 | +0.01(+0.31%) |
Mar 16, 2004 | 3.082 | 3.094 | 3.031 | 3.061 | 1,832,912 | -0.01(-0.24%) |
Mar 15, 2004 | 3.048 | 3.082 | 3.033 | 3.069 | 5,201,743 | +0.14(+4.76%) |
Mar 12, 2004 | 2.863 | 2.935 | 2.863 | 2.929 | 977,489 | +0.07(+2.31%) |
Mar 11, 2004 | 2.882 | 2.908 | 2.861 | 2.863 | 1,498,432 | -0.03(-1.20%) |
Mar 10, 2004 | 2.917 | 2.940 | 2.877 | 2.898 | 1,335,037 | -0.01(-0.39%) |
Mar 09, 2004 | 2.929 | 2.950 | 2.895 | 2.910 | 1,589,741 | -0.02(-0.59%) |
Mar 08, 2004 | 2.965 | 2.984 | 2.918 | 2.927 | 869,840 | -0.02(-0.83%) |
Mar 05, 2004 | 2.918 | 2.967 | 2.904 | 2.951 | 939,043 | +0.00(+0.05%) |
Mar 04, 2004 | 2.926 | 2.950 | 2.901 | 2.950 | 1,063,992 | +0.02(+0.80%) |
Mar 03, 2004 | 2.895 | 2.926 | 2.885 | 2.926 | 1,623,382 | +0.03(+1.08%) |
Mar 02, 2004 | 2.926 | 2.950 | 2.895 | 2.895 | 1,316,775 | -0.03(-0.98%) |
Mar 01, 2004 | 2.877 | 2.931 | 2.864 | 2.924 | 1,221,621 | +0.06(+2.09%) |
Feb 27, 2004 | 2.851 | 2.889 | 2.836 | 2.864 | 1,637,799 | +0.04(+1.31%) |
Feb 26, 2004 | 2.799 | 2.850 | 2.785 | 2.827 | 1,563,790 | +0.03(+1.00%) |
Feb 25, 2004 | 2.737 | 2.809 | 2.737 | 2.799 | 2,028,026 | +0.07(+2.38%) |
Feb 24, 2004 | 2.658 | 2.798 | 2.645 | 2.734 | 3,717,727 | +0.13(+5.10%) |
Feb 23, 2004 | 2.619 | 2.634 | 2.601 | 2.601 | 1,318,697 | -0.01(-0.50%) |
Feb 20, 2004 | 2.619 | 2.629 | 2.606 | 2.614 | 1,258,145 | +0.01(+0.50%) |
Feb 19, 2004 | 2.648 | 2.670 | 2.601 | 2.601 | 949,616 | -0.05(-1.73%) |
Feb 18, 2004 | 2.653 | 2.663 | 2.643 | 2.647 | 933,276 | -0.01(-0.24%) |
Feb 17, 2004 | 2.666 | 2.671 | 2.647 | 2.653 | 1,214,893 | +0.01(+0.49%) |
Feb 13, 2004 | 2.679 | 2.700 | 2.637 | 2.640 | 1,477,287 | -0.03(-1.30%) |
Feb 12, 2004 | 2.575 | 2.699 | 2.575 | 2.675 | 4,518,365 | +0.19(+7.84%) |
Feb 11, 2004 | 2.456 | 2.481 | 2.440 | 2.480 | 682,416 | +0.00(+0.17%) |
Feb 10, 2004 | 2.456 | 2.478 | 2.429 | 2.476 | 1,295,630 | +0.02(+0.85%) |
Feb 09, 2004 | 2.453 | 2.474 | 2.450 | 2.455 | 827,550 | +0.00(+0.11%) |
Feb 06, 2004 | 2.410 | 2.458 | 2.410 | 2.453 | 1,333,114 | +0.04(+1.77%) |
Feb 05, 2004 | 2.427 | 2.445 | 2.410 | 2.410 | 1,039,964 | -0.01(-0.45%) |
Feb 04, 2004 | 2.455 | 2.462 | 2.419 | 2.421 | 1,595,508 | -0.04(-1.81%) |
Feb 03, 2004 | 2.472 | 2.493 | 2.462 | 2.466 | 809,288 | -0.01(-0.42%) |
Feb 02, 2004 | 2.489 | 2.501 | 2.468 | 2.476 | 2,071,277 | +0.00(+0.00%) |
Jan 30, 2004 | 2.471 | 2.484 | 2.461 | 2.476 | 1,538,800 | +0.01(+0.44%) |
Jan 29, 2004 | 2.461 | 2.476 | 2.453 | 2.465 | 1,828,107 | +0.02(+0.70%) |
Jan 28, 2004 | 2.528 | 2.546 | 2.445 | 2.448 | 1,292,746 | -0.08(-3.27%) |
Jan 27, 2004 | 2.502 | 2.554 | 2.502 | 2.531 | 2,345,205 | +0.04(+1.42%) |
Jan 26, 2004 | 2.445 | 2.495 | 2.426 | 2.495 | 1,118,778 | +0.04(+1.78%) |
Jan 23, 2004 | 2.434 | 2.461 | 2.434 | 2.452 | 1,677,206 | +0.03(+1.29%) |
Jan 22, 2004 | 2.433 | 2.443 | 2.416 | 2.421 | 918,859 | -0.01(-0.39%) |
Jan 21, 2004 | 2.393 | 2.443 | 2.383 | 2.430 | 1,613,770 | +0.04(+1.83%) |
Jan 20, 2004 | 2.390 | 2.393 | 2.366 | 2.386 | 867,918 | +0.00(+0.07%) |
Jan 16, 2004 | 2.419 | 2.426 | 2.383 | 2.385 | 851,578 | -0.02(-1.01%) |
Jan 15, 2004 | 2.419 | 2.421 | 2.398 | 2.409 | 804,482 | -0.00(-0.02%) |
Jan 14, 2004 | 2.393 | 2.414 | 2.385 | 2.410 | 842,928 | +0.00(+0.04%) |
Jan 13, 2004 | 2.419 | 2.424 | 2.364 | 2.409 | 915,975 | -0.01(-0.54%) |
Jan 12, 2004 | 2.378 | 2.424 | 2.371 | 2.422 | 1,534,956 | +0.05(+2.13%) |
Jan 09, 2004 | 2.388 | 2.403 | 2.371 | 2.371 | 1,277,368 | -0.03(-1.09%) |
Jan 08, 2004 | 2.396 | 2.412 | 2.387 | 2.397 | 855,423 | -0.00(-0.15%) |
Jan 07, 2004 | 2.371 | 2.401 | 2.367 | 2.401 | 1,387,900 | +0.03(+1.43%) |
Jan 06, 2004 | 2.359 | 2.402 | 2.354 | 2.367 | 1,471,520 | +0.01(+0.44%) |
Jan 05, 2004 | 2.414 | 2.417 | 2.312 | 2.357 | 3,604,311 | -0.04(-1.61%) |