Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.148 | 2.154 | 2.118 | 2.152 | 11,980,948 | +0.04(+1.97%) |
Mar 30, 2004 | 2.103 | 2.114 | 2.082 | 2.110 | 11,835,374 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.112 | 2.063 | 2.103 | 6,394,111 | +0.05(+2.38%) |
Mar 26, 2004 | 2.046 | 2.075 | 2.039 | 2.054 | 9,214,346 | +0.02(+1.20%) |
Mar 25, 2004 | 2.055 | 2.057 | 2.020 | 2.030 | 10,130,278 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.103 | 2.046 | 2.050 | 10,300,927 | -0.04(-1.94%) |
Mar 23, 2004 | 2.092 | 2.110 | 2.085 | 2.091 | 11,952,391 | +0.01(+0.43%) |
Mar 22, 2004 | 2.087 | 2.095 | 2.075 | 2.082 | 11,900,848 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.087 | 8,629,264 | -0.01(-0.39%) |
Mar 18, 2004 | 2.062 | 2.099 | 2.057 | 2.095 | 14,202,867 | +0.05(+2.49%) |
Mar 17, 2004 | 2.014 | 2.050 | 2.010 | 2.044 | 12,717,177 | +0.04(+1.95%) |
Mar 16, 2004 | 2.032 | 2.045 | 1.992 | 2.005 | 14,031,522 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.028 | 2.037 | 14,716,903 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.091 | 2.035 | 2.082 | 9,472,757 | +0.01(+0.43%) |
Mar 11, 2004 | 2.107 | 2.112 | 2.070 | 2.073 | 10,041,123 | -0.04(-2.09%) |
Mar 10, 2004 | 2.150 | 2.169 | 2.117 | 2.117 | 14,250,927 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.187 | 2.146 | 2.146 | 9,489,474 | -0.04(-1.68%) |
Mar 08, 2004 | 2.162 | 2.207 | 2.162 | 2.183 | 8,519,213 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.162 | 2.126 | 2.162 | 7,075,314 | +0.03(+1.57%) |
Mar 04, 2004 | 2.127 | 2.129 | 2.103 | 2.129 | 6,020,076 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.135 | 2.058 | 2.127 | 11,667,511 | +0.01(+0.61%) |
Mar 02, 2004 | 2.177 | 2.180 | 2.114 | 2.114 | 10,023,710 | -0.06(-2.88%) |
Mar 01, 2004 | 2.155 | 2.181 | 2.145 | 2.177 | 8,319,309 | +0.02(+1.10%) |
Feb 27, 2004 | 2.118 | 2.157 | 2.109 | 2.154 | 10,557,945 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.122 | 2.057 | 2.118 | 10,711,877 | +0.05(+2.20%) |
Feb 25, 2004 | 2.006 | 2.074 | 1.997 | 2.073 | 11,661,939 | +0.06(+3.07%) |
Feb 24, 2004 | 1.993 | 2.016 | 1.973 | 2.011 | 6,382,270 | +0.01(+0.43%) |
Feb 23, 2004 | 1.997 | 2.014 | 1.979 | 2.002 | 4,449,410 | +0.00(+0.11%) |
Feb 20, 2004 | 2.008 | 2.009 | 1.987 | 2.000 | 5,506,736 | -0.01(-0.57%) |
Feb 19, 2004 | 2.020 | 2.046 | 2.011 | 2.012 | 4,553,888 | -0.01(-0.43%) |
Feb 18, 2004 | 2.042 | 2.046 | 2.009 | 2.020 | 5,017,078 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.042 | 7,819,900 | +0.04(+2.17%) |
Feb 13, 2004 | 2.006 | 2.013 | 1.968 | 1.999 | 8,067,863 | -0.00(-0.02%) |
Feb 12, 2004 | 1.985 | 2.014 | 1.976 | 1.999 | 8,813,147 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.002 | 1.946 | 1.988 | 11,927,316 | +0.04(+2.04%) |
Feb 10, 2004 | 1.922 | 1.959 | 1.917 | 1.948 | 8,202,293 | +0.02(+1.27%) |
Feb 09, 2004 | 1.898 | 1.927 | 1.895 | 1.924 | 11,923,137 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.914 | 1.885 | 1.895 | 28,604,940 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.903 | 1.915 | 13,701,368 | +0.01(+0.74%) |
Feb 04, 2004 | 1.920 | 1.931 | 1.893 | 1.901 | 7,630,445 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.895 | 1.923 | 6,893,520 | -0.01(-0.26%) |
Feb 02, 2004 | 1.893 | 1.949 | 1.880 | 1.928 | 8,065,077 | +0.03(+1.51%) |
Jan 30, 2004 | 1.879 | 1.905 | 1.866 | 1.899 | 8,789,465 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.895 | 1.923 | 9,077,827 | -0.03(-1.38%) |
Jan 28, 2004 | 1.947 | 1.974 | 1.930 | 1.950 | 10,791,978 | +0.01(+0.76%) |
Jan 27, 2004 | 1.941 | 1.955 | 1.910 | 1.936 | 12,875,985 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.925 | 1.858 | 1.918 | 7,750,944 | +0.03(+1.85%) |
Jan 23, 2004 | 1.867 | 1.923 | 1.867 | 1.884 | 8,956,631 | +0.02(+0.88%) |
Jan 22, 2004 | 1.858 | 1.875 | 1.850 | 1.867 | 6,735,409 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.902 | 1.850 | 1.875 | 7,740,496 | +0.01(+0.29%) |
Jan 20, 2004 | 1.804 | 1.875 | 1.804 | 1.870 | 7,179,096 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.806 | 1.774 | 1.804 | 6,341,175 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.809 | 1.770 | 1.776 | 11,168,102 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.811 | 1.723 | 1.799 | 20,082,246 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,557,700 | +0.10(+5.64%) |
Jan 12, 2004 | 1.673 | 1.708 | 1.665 | 1.706 | 10,716,057 | +0.03(+2.02%) |
Jan 09, 2004 | 1.665 | 1.692 | 1.650 | 1.672 | 10,360,828 | +0.00(+0.28%) |
Jan 08, 2004 | 1.679 | 1.683 | 1.642 | 1.667 | 12,352,893 | -0.02(-0.94%) |
Jan 07, 2004 | 1.701 | 1.701 | 1.676 | 1.683 | 15,048,450 | -0.02(-1.08%) |
Jan 06, 2004 | 1.687 | 1.701 | 1.678 | 1.701 | 10,996,060 | +0.01(+0.85%) |
Jan 05, 2004 | 1.658 | 1.694 | 1.653 | 1.687 | 13,117,679 | +0.04(+2.13%) |