Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.126 | 3.143 | 3.126 | 3.143 | 369 | -0.07(-2.17%) |
Mar 30, 2004 | 3.191 | 3.212 | 3.115 | 3.212 | 6,286 | +0.00(+0.00%) |
Mar 29, 2004 | 3.156 | 3.212 | 3.094 | 3.212 | 10,908 | -0.01(-0.18%) |
Mar 26, 2004 | 3.164 | 3.218 | 3.143 | 3.218 | 6,470 | +0.06(+2.06%) |
Mar 25, 2004 | 3.132 | 3.191 | 3.115 | 3.153 | 11,277 | +0.02(+0.52%) |
Mar 24, 2004 | 3.191 | 3.191 | 3.137 | 3.137 | 4,252 | -0.05(-1.68%) |
Mar 23, 2004 | 3.156 | 3.218 | 3.105 | 3.191 | 16,084 | -0.03(-0.86%) |
Mar 22, 2004 | 3.202 | 3.218 | 3.153 | 3.218 | 3,882 | +0.01(+0.34%) |
Mar 19, 2004 | 3.115 | 3.213 | 3.094 | 3.207 | 28,287 | +0.06(+2.07%) |
Mar 18, 2004 | 3.143 | 3.143 | 3.143 | 3.143 | 369 | +0.03(+1.04%) |
Mar 17, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 7,949 | +0.00(+0.00%) |
Mar 16, 2004 | 3.110 | 3.126 | 3.110 | 3.110 | 4,067 | +0.00(+0.00%) |
Mar 15, 2004 | 3.094 | 3.137 | 3.094 | 3.110 | 2,403 | +0.00(+0.00%) |
Mar 12, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 2,033 | +0.00(+0.00%) |
Mar 11, 2004 | 3.170 | 3.175 | 3.083 | 3.110 | 47,699 | -0.05(-1.71%) |
Mar 10, 2004 | 3.202 | 3.213 | 3.110 | 3.164 | 30,320 | -0.03(-0.85%) |
Mar 09, 2004 | 3.115 | 3.234 | 3.115 | 3.191 | 13,126 | +0.03(+0.87%) |
Mar 08, 2004 | 3.202 | 3.239 | 3.115 | 3.164 | 13,126 | -0.01(-0.36%) |
Mar 05, 2004 | 3.115 | 3.207 | 3.115 | 3.175 | 8,874 | +0.01(+0.34%) |
Mar 04, 2004 | 3.191 | 3.245 | 3.115 | 3.164 | 30,136 | -0.08(-2.32%) |
Mar 03, 2004 | 3.202 | 3.245 | 3.138 | 3.239 | 17,379 | +0.04(+1.34%) |
Mar 02, 2004 | 3.132 | 3.202 | 3.110 | 3.197 | 15,899 | +0.02(+0.53%) |
Mar 01, 2004 | 3.094 | 3.213 | 3.094 | 3.180 | 29,396 | -0.01(-0.17%) |
Feb 27, 2004 | 3.121 | 3.185 | 3.094 | 3.185 | 14,420 | +0.07(+2.24%) |
Feb 26, 2004 | 3.094 | 3.115 | 3.094 | 3.115 | 16,269 | +0.01(+0.19%) |
Feb 25, 2004 | 3.115 | 3.115 | 3.094 | 3.110 | 6,286 | +0.02(+0.51%) |
Feb 24, 2004 | 3.094 | 3.110 | 3.094 | 3.094 | 20,522 | +0.00(+0.00%) |
Feb 23, 2004 | 3.088 | 3.115 | 3.088 | 3.094 | 43,447 | +0.00(+0.00%) |
Feb 20, 2004 | 3.159 | 3.159 | 3.094 | 3.094 | 31,799 | -0.04(-1.38%) |
Feb 19, 2004 | 3.197 | 3.245 | 3.137 | 3.137 | 7,210 | +0.01(+0.17%) |
Feb 18, 2004 | 3.056 | 3.272 | 3.056 | 3.132 | 35,312 | -0.05(-1.70%) |
Feb 17, 2004 | 3.056 | 3.186 | 3.056 | 3.186 | 23,110 | +0.10(+3.33%) |
Feb 13, 2004 | 3.067 | 3.099 | 3.045 | 3.083 | 15,899 | +0.01(+0.18%) |
Feb 12, 2004 | 2.921 | 3.078 | 2.921 | 3.078 | 5,731 | -0.04(-1.39%) |
Feb 11, 2004 | 2.986 | 3.121 | 2.975 | 3.121 | 12,572 | +0.17(+5.87%) |
Feb 10, 2004 | 2.888 | 3.078 | 2.888 | 2.948 | 10,908 | +0.02(+0.74%) |
Feb 09, 2004 | 2.845 | 3.094 | 2.845 | 2.926 | 35,682 | -0.16(-5.25%) |
Feb 06, 2004 | 2.845 | 3.164 | 2.845 | 3.088 | 9,983 | +0.01(+0.35%) |
Feb 05, 2004 | 2.845 | 3.088 | 2.845 | 3.078 | 7,949 | -0.05(-1.73%) |
Feb 04, 2004 | 3.083 | 3.132 | 2.883 | 3.132 | 3,697 | +0.00(+0.00%) |
Feb 03, 2004 | 3.061 | 3.180 | 2.840 | 3.132 | 19,597 | -0.04(-1.35%) |
Feb 02, 2004 | 3.137 | 3.174 | 2.980 | 3.174 | 10,908 | +0.04(+1.19%) |
Jan 30, 2004 | 3.018 | 3.186 | 2.975 | 3.137 | 18,488 | +0.11(+3.78%) |
Jan 29, 2004 | 3.137 | 3.137 | 2.964 | 3.023 | 17,933 | +0.02(+0.70%) |
Jan 28, 2004 | 3.212 | 3.212 | 2.948 | 3.002 | 7,395 | +0.00(+0.00%) |
Jan 27, 2004 | 3.197 | 3.234 | 2.856 | 3.002 | 19,967 | -0.04(-1.42%) |
Jan 26, 2004 | 3.191 | 3.191 | 2.791 | 3.045 | 53,061 | -0.03(-1.05%) |
Jan 23, 2004 | 2.899 | 3.088 | 2.845 | 3.078 | 10,353 | +0.16(+5.37%) |
Jan 22, 2004 | 2.845 | 2.969 | 2.845 | 2.921 | 13,311 | +0.08(+2.96%) |
Jan 21, 2004 | 2.969 | 2.975 | 2.786 | 2.837 | 21,816 | -0.03(-0.94%) |
Jan 20, 2004 | 2.840 | 3.029 | 2.737 | 2.864 | 73,213 | +0.05(+1.83%) |
Jan 16, 2004 | 2.742 | 2.818 | 2.721 | 2.813 | 31,430 | -0.03(-0.95%) |
Jan 15, 2004 | 2.742 | 2.840 | 2.732 | 2.840 | 7,968 | +0.01(+0.19%) |
Jan 14, 2004 | 2.813 | 2.834 | 2.775 | 2.834 | 6,286 | +0.03(+0.96%) |
Jan 13, 2004 | 2.721 | 2.807 | 2.721 | 2.807 | 2,958 | +0.03(+0.97%) |
Jan 12, 2004 | 2.829 | 2.840 | 2.780 | 2.780 | 8,985 | -0.02(-0.58%) |
Jan 09, 2004 | 2.721 | 2.840 | 2.721 | 2.796 | 16,767 | +0.01(+0.39%) |
Jan 08, 2004 | 2.786 | 2.867 | 2.721 | 2.786 | 27,177 | +0.01(+0.19%) |
Jan 07, 2004 | 2.786 | 2.786 | 2.721 | 2.780 | 2,819 | +0.03(+0.98%) |
Jan 06, 2004 | 2.758 | 2.813 | 2.721 | 2.753 | 8,874 | -0.01(-0.20%) |
Jan 05, 2004 | 2.688 | 2.932 | 2.688 | 2.758 | 9,983 | +0.03(+0.99%) |