Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4.594 | 4.651 | 4.550 | 4.619 | 1,503,226 | +0.03(+0.55%) |
Mar 30, 2004 | 4.558 | 4.594 | 4.531 | 4.594 | 951,451 | +0.01(+0.24%) |
Mar 29, 2004 | 4.397 | 4.606 | 4.397 | 4.583 | 1,677,899 | +0.19(+4.30%) |
Mar 26, 2004 | 4.305 | 4.394 | 4.287 | 4.394 | 1,291,916 | +0.11(+2.48%) |
Mar 25, 2004 | 4.196 | 4.313 | 4.188 | 4.287 | 790,840 | +0.12(+2.85%) |
Mar 24, 2004 | 4.169 | 4.226 | 4.169 | 4.169 | 425,581 | -0.01(-0.22%) |
Mar 23, 2004 | 4.190 | 4.210 | 4.152 | 4.178 | 320,111 | +0.02(+0.56%) |
Mar 22, 2004 | 4.201 | 4.217 | 4.142 | 4.154 | 625,419 | -0.09(-2.16%) |
Mar 19, 2004 | 4.314 | 4.314 | 4.233 | 4.246 | 1,350,757 | -0.06(-1.38%) |
Mar 18, 2004 | 4.327 | 4.332 | 4.228 | 4.305 | 511,807 | -0.01(-0.17%) |
Mar 17, 2004 | 4.278 | 4.334 | 4.269 | 4.313 | 497,744 | +0.06(+1.53%) |
Mar 16, 2004 | 4.242 | 4.296 | 4.237 | 4.248 | 466,658 | +0.01(+0.13%) |
Mar 15, 2004 | 4.342 | 4.369 | 4.241 | 4.242 | 805,643 | -0.11(-2.48%) |
Mar 12, 2004 | 4.255 | 4.354 | 4.242 | 4.351 | 389,684 | +0.10(+2.24%) |
Mar 11, 2004 | 4.369 | 4.369 | 4.253 | 4.255 | 712,755 | -0.11(-2.60%) |
Mar 10, 2004 | 4.414 | 4.423 | 4.360 | 4.369 | 895,200 | -0.01(-0.25%) |
Mar 09, 2004 | 4.396 | 4.408 | 4.370 | 4.379 | 515,138 | -0.03(-0.57%) |
Mar 08, 2004 | 4.480 | 4.480 | 4.403 | 4.405 | 626,899 | -0.10(-2.16%) |
Mar 05, 2004 | 4.446 | 4.529 | 4.432 | 4.502 | 508,846 | +0.04(+0.97%) |
Mar 04, 2004 | 4.441 | 4.468 | 4.396 | 4.459 | 925,546 | +0.00(+0.04%) |
Mar 03, 2004 | 4.468 | 4.477 | 4.387 | 4.457 | 811,194 | -0.03(-0.72%) |
Mar 02, 2004 | 4.534 | 4.624 | 4.462 | 4.489 | 535,862 | -0.03(-0.72%) |
Mar 01, 2004 | 4.451 | 4.552 | 4.450 | 4.522 | 1,116,132 | +2.29(+102.22%) |
Feb 27, 2004 | 2.250 | 2.250 | 2.218 | 2.236 | 797,872 | -0.01(-0.38%) |
Feb 26, 2004 | 2.229 | 2.250 | 2.228 | 2.245 | 393,014 | +0.01(+0.46%) |
Feb 25, 2004 | 2.202 | 2.244 | 2.198 | 2.234 | 686,850 | +0.03(+1.25%) |
Feb 24, 2004 | 2.208 | 2.236 | 2.198 | 2.207 | 602,474 | -0.00(-0.02%) |
Feb 23, 2004 | 2.234 | 2.249 | 2.203 | 2.207 | 604,695 | -0.03(-1.39%) |
Feb 20, 2004 | 2.238 | 2.246 | 2.218 | 2.238 | 534,381 | +0.00(+0.16%) |
Feb 19, 2004 | 2.263 | 2.275 | 2.234 | 2.235 | 544,003 | -0.02(-0.92%) |
Feb 18, 2004 | 2.267 | 2.282 | 2.250 | 2.255 | 421,140 | -0.01(-0.62%) |
Feb 17, 2004 | 2.247 | 2.269 | 2.247 | 2.269 | 431,502 | +0.02(+0.80%) |
Feb 13, 2004 | 2.250 | 2.273 | 2.246 | 2.251 | 948,120 | -0.00(-0.12%) |
Feb 12, 2004 | 2.227 | 2.257 | 2.227 | 2.254 | 1,182,005 | +0.03(+1.21%) |
Feb 11, 2004 | 2.223 | 2.246 | 2.211 | 2.227 | 1,039,898 | +0.00(+0.00%) |
Feb 10, 2004 | 2.232 | 2.234 | 2.208 | 2.227 | 1,637,932 | -0.00(-0.18%) |
Feb 09, 2004 | 2.265 | 2.277 | 2.231 | 2.231 | 968,844 | -0.04(-1.69%) |
Feb 06, 2004 | 2.252 | 2.270 | 2.247 | 2.269 | 971,805 | +0.01(+0.48%) |
Feb 05, 2004 | 2.274 | 2.277 | 2.252 | 2.259 | 928,877 | -0.02(-0.69%) |
Feb 04, 2004 | 2.274 | 2.282 | 2.266 | 2.274 | 1,313,010 | -0.00(-0.04%) |
Feb 03, 2004 | 2.283 | 2.288 | 2.272 | 2.275 | 836,359 | -0.01(-0.45%) |
Feb 02, 2004 | 2.319 | 2.331 | 2.282 | 2.286 | 1,250,838 | -0.03(-1.46%) |
Jan 30, 2004 | 2.286 | 2.321 | 2.261 | 2.319 | 1,376,662 | +0.04(+1.86%) |
Jan 29, 2004 | 2.265 | 2.281 | 2.254 | 2.277 | 1,029,536 | +0.02(+0.84%) |
Jan 28, 2004 | 2.274 | 2.296 | 2.252 | 2.258 | 1,597,964 | -0.00(-0.18%) |
Jan 27, 2004 | 2.264 | 2.277 | 2.254 | 2.262 | 693,512 | -0.01(-0.26%) |
Jan 26, 2004 | 2.261 | 2.272 | 2.246 | 2.268 | 522,539 | +0.00(+0.10%) |
Jan 23, 2004 | 2.274 | 2.287 | 2.257 | 2.266 | 766,046 | -0.01(-0.47%) |
Jan 22, 2004 | 2.288 | 2.293 | 2.270 | 2.277 | 629,119 | -0.02(-0.69%) |
Jan 21, 2004 | 2.294 | 2.296 | 2.278 | 2.292 | 838,579 | -0.00(-0.08%) |
Jan 20, 2004 | 2.259 | 2.295 | 2.250 | 2.294 | 1,650,514 | +0.04(+1.58%) |
Jan 16, 2004 | 2.260 | 2.265 | 2.247 | 2.259 | 404,117 | -0.00(-0.08%) |
Jan 15, 2004 | 2.245 | 2.260 | 2.243 | 2.260 | 937,018 | +0.01(+0.30%) |
Jan 14, 2004 | 2.250 | 2.267 | 2.246 | 2.254 | 436,683 | +0.00(+0.18%) |
Jan 13, 2004 | 2.241 | 2.250 | 2.234 | 2.250 | 727,558 | -0.00(-0.10%) |
Jan 12, 2004 | 2.247 | 2.252 | 2.240 | 2.252 | 640,222 | +0.00(+0.00%) |
Jan 09, 2004 | 2.243 | 2.255 | 2.243 | 2.252 | 979,206 | +0.00(+0.20%) |
Jan 08, 2004 | 2.248 | 2.250 | 2.232 | 2.247 | 496,634 | +0.00(+0.18%) |
Jan 07, 2004 | 2.231 | 2.247 | 2.231 | 2.243 | 428,541 | +0.01(+0.59%) |
Jan 06, 2004 | 2.246 | 2.246 | 2.229 | 2.230 | 953,301 | -0.02(-0.96%) |
Jan 05, 2004 | 2.214 | 2.252 | 2.203 | 2.252 | 905,932 | +0.05(+2.17%) |