Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.593 | 4.651 | 4.550 | 4.619 | 1,503,319 | +0.03(+0.55%) |
Mar 30, 2004 | 4.557 | 4.593 | 4.530 | 4.593 | 951,510 | +0.01(+0.24%) |
Mar 29, 2004 | 4.397 | 4.606 | 4.397 | 4.583 | 1,678,004 | +0.19(+4.31%) |
Mar 26, 2004 | 4.305 | 4.393 | 4.287 | 4.393 | 1,291,996 | +0.11(+2.48%) |
Mar 25, 2004 | 4.195 | 4.312 | 4.188 | 4.287 | 790,889 | +0.12(+2.85%) |
Mar 24, 2004 | 4.168 | 4.226 | 4.168 | 4.168 | 425,607 | -0.01(-0.22%) |
Mar 23, 2004 | 4.190 | 4.210 | 4.152 | 4.177 | 320,130 | +0.02(+0.56%) |
Mar 22, 2004 | 4.201 | 4.217 | 4.141 | 4.154 | 625,458 | -0.09(-2.16%) |
Mar 19, 2004 | 4.314 | 4.314 | 4.233 | 4.246 | 1,350,841 | -0.06(-1.38%) |
Mar 18, 2004 | 4.327 | 4.332 | 4.228 | 4.305 | 511,839 | -0.01(-0.17%) |
Mar 17, 2004 | 4.278 | 4.334 | 4.269 | 4.312 | 497,775 | +0.06(+1.53%) |
Mar 16, 2004 | 4.242 | 4.296 | 4.237 | 4.248 | 466,687 | +0.01(+0.13%) |
Mar 15, 2004 | 4.341 | 4.368 | 4.240 | 4.242 | 805,693 | -0.11(-2.48%) |
Mar 12, 2004 | 4.255 | 4.354 | 4.242 | 4.350 | 389,708 | +0.10(+2.24%) |
Mar 11, 2004 | 4.368 | 4.368 | 4.253 | 4.255 | 712,800 | -0.11(-2.60%) |
Mar 10, 2004 | 4.413 | 4.422 | 4.359 | 4.368 | 895,256 | -0.01(-0.25%) |
Mar 09, 2004 | 4.395 | 4.408 | 4.370 | 4.379 | 515,170 | -0.03(-0.57%) |
Mar 08, 2004 | 4.480 | 4.480 | 4.402 | 4.404 | 626,938 | -0.10(-2.16%) |
Mar 05, 2004 | 4.446 | 4.529 | 4.431 | 4.502 | 508,878 | +0.04(+0.97%) |
Mar 04, 2004 | 4.440 | 4.467 | 4.395 | 4.458 | 925,603 | +0.00(+0.04%) |
Mar 03, 2004 | 4.467 | 4.476 | 4.386 | 4.457 | 811,245 | -0.03(-0.72%) |
Mar 02, 2004 | 4.534 | 4.624 | 4.462 | 4.489 | 535,895 | -0.03(-0.72%) |
Mar 01, 2004 | 4.451 | 4.552 | 4.449 | 4.521 | 1,116,202 | +2.29(+102.22%) |
Feb 27, 2004 | 2.249 | 2.249 | 2.217 | 2.236 | 797,921 | -0.01(-0.38%) |
Feb 26, 2004 | 2.229 | 2.250 | 2.228 | 2.244 | 393,039 | +0.01(+0.46%) |
Feb 25, 2004 | 2.202 | 2.244 | 2.198 | 2.234 | 686,893 | +0.03(+1.24%) |
Feb 24, 2004 | 2.208 | 2.235 | 2.198 | 2.207 | 602,512 | -0.00(-0.02%) |
Feb 23, 2004 | 2.234 | 2.249 | 2.203 | 2.207 | 604,732 | -0.03(-1.39%) |
Feb 20, 2004 | 2.238 | 2.245 | 2.218 | 2.238 | 534,415 | +0.00(+0.16%) |
Feb 19, 2004 | 2.263 | 2.275 | 2.234 | 2.235 | 544,037 | -0.02(-0.92%) |
Feb 18, 2004 | 2.267 | 2.281 | 2.249 | 2.255 | 421,166 | -0.01(-0.62%) |
Feb 17, 2004 | 2.247 | 2.269 | 2.247 | 2.269 | 431,529 | +0.02(+0.80%) |
Feb 13, 2004 | 2.249 | 2.273 | 2.246 | 2.251 | 948,179 | -0.00(-0.12%) |
Feb 12, 2004 | 2.227 | 2.257 | 2.227 | 2.254 | 1,182,078 | +0.03(+1.21%) |
Feb 11, 2004 | 2.222 | 2.245 | 2.211 | 2.227 | 1,039,962 | +0.00(+0.00%) |
Feb 10, 2004 | 2.231 | 2.234 | 2.208 | 2.227 | 1,638,033 | -0.00(-0.18%) |
Feb 09, 2004 | 2.265 | 2.277 | 2.231 | 2.231 | 968,904 | -0.04(-1.69%) |
Feb 06, 2004 | 2.252 | 2.270 | 2.247 | 2.269 | 971,865 | +0.01(+0.48%) |
Feb 05, 2004 | 2.274 | 2.277 | 2.252 | 2.258 | 928,934 | -0.02(-0.69%) |
Feb 04, 2004 | 2.274 | 2.281 | 2.266 | 2.274 | 1,313,091 | -0.00(-0.04%) |
Feb 03, 2004 | 2.283 | 2.288 | 2.271 | 2.275 | 836,411 | -0.01(-0.45%) |
Feb 02, 2004 | 2.319 | 2.331 | 2.281 | 2.285 | 1,250,916 | -0.03(-1.46%) |
Jan 30, 2004 | 2.285 | 2.321 | 2.261 | 2.319 | 1,376,747 | +0.04(+1.86%) |
Jan 29, 2004 | 2.265 | 2.281 | 2.254 | 2.277 | 1,029,600 | +0.02(+0.84%) |
Jan 28, 2004 | 2.274 | 2.296 | 2.252 | 2.258 | 1,598,063 | -0.00(-0.18%) |
Jan 27, 2004 | 2.264 | 2.276 | 2.253 | 2.262 | 693,555 | -0.01(-0.26%) |
Jan 26, 2004 | 2.261 | 2.272 | 2.246 | 2.268 | 522,572 | +0.00(+0.10%) |
Jan 23, 2004 | 2.274 | 2.287 | 2.257 | 2.266 | 766,093 | -0.01(-0.47%) |
Jan 22, 2004 | 2.288 | 2.293 | 2.270 | 2.276 | 629,159 | -0.02(-0.69%) |
Jan 21, 2004 | 2.294 | 2.296 | 2.278 | 2.292 | 838,631 | -0.00(-0.08%) |
Jan 20, 2004 | 2.258 | 2.294 | 2.249 | 2.294 | 1,650,617 | +0.04(+1.57%) |
Jan 16, 2004 | 2.260 | 2.265 | 2.247 | 2.258 | 404,142 | -0.00(-0.08%) |
Jan 15, 2004 | 2.245 | 2.260 | 2.243 | 2.260 | 937,076 | +0.01(+0.30%) |
Jan 14, 2004 | 2.249 | 2.267 | 2.246 | 2.253 | 436,710 | +0.00(+0.18%) |
Jan 13, 2004 | 2.240 | 2.250 | 2.234 | 2.249 | 727,603 | -0.00(-0.10%) |
Jan 12, 2004 | 2.247 | 2.252 | 2.240 | 2.252 | 640,261 | +0.00(+0.00%) |
Jan 09, 2004 | 2.243 | 2.255 | 2.243 | 2.252 | 979,267 | +0.00(+0.20%) |
Jan 08, 2004 | 2.248 | 2.249 | 2.232 | 2.247 | 496,665 | +0.00(+0.18%) |
Jan 07, 2004 | 2.231 | 2.247 | 2.231 | 2.243 | 428,568 | +0.01(+0.59%) |
Jan 06, 2004 | 2.246 | 2.246 | 2.229 | 2.230 | 953,360 | -0.02(-0.96%) |
Jan 05, 2004 | 2.213 | 2.252 | 2.203 | 2.252 | 905,988 | +0.05(+2.17%) |