Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.245 | 2.262 | 2.218 | 2.259 | 1,046,045 | +0.01(+0.64%) |
Mar 30, 2004 | 2.206 | 2.250 | 2.206 | 2.244 | 369,832 | +0.05(+2.13%) |
Mar 29, 2004 | 2.165 | 2.219 | 2.165 | 2.198 | 389,774 | +0.05(+2.15%) |
Mar 26, 2004 | 2.148 | 2.206 | 2.134 | 2.151 | 212,109 | +0.02(+0.80%) |
Mar 25, 2004 | 2.128 | 2.143 | 2.112 | 2.134 | 183,103 | +0.02(+0.94%) |
Mar 24, 2004 | 2.120 | 2.147 | 2.099 | 2.114 | 284,625 | +0.01(+0.37%) |
Mar 23, 2004 | 2.110 | 2.127 | 2.091 | 2.107 | 328,135 | +0.05(+2.52%) |
Mar 22, 2004 | 2.150 | 2.150 | 2.045 | 2.055 | 601,883 | -0.08(-3.82%) |
Mar 19, 2004 | 2.183 | 2.191 | 2.133 | 2.136 | 308,193 | -0.06(-2.74%) |
Mar 18, 2004 | 2.198 | 2.210 | 2.180 | 2.196 | 344,451 | -0.00(-0.05%) |
Mar 17, 2004 | 2.237 | 2.237 | 2.173 | 2.198 | 145,032 | -0.03(-1.53%) |
Mar 16, 2004 | 2.247 | 2.247 | 2.228 | 2.232 | 257,432 | +0.00(+0.17%) |
Mar 15, 2004 | 2.295 | 2.295 | 2.228 | 2.228 | 112,400 | -0.07(-3.16%) |
Mar 12, 2004 | 2.316 | 2.316 | 2.283 | 2.301 | 48,948 | -0.02(-0.67%) |
Mar 11, 2004 | 2.342 | 2.342 | 2.316 | 2.316 | 54,387 | -0.01(-0.52%) |
Mar 10, 2004 | 2.342 | 2.382 | 2.328 | 2.328 | 1,479,329 | -0.01(-0.45%) |
Mar 09, 2004 | 2.328 | 2.358 | 2.328 | 2.339 | 273,748 | +0.02(+0.69%) |
Mar 08, 2004 | 2.372 | 2.372 | 2.303 | 2.323 | 43,509 | -0.05(-2.07%) |
Mar 05, 2004 | 2.383 | 2.394 | 2.372 | 2.372 | 340,825 | -0.00(-0.14%) |
Mar 04, 2004 | 2.382 | 2.382 | 2.343 | 2.375 | 203,045 | -0.00(-0.12%) |
Mar 03, 2004 | 2.419 | 2.419 | 2.377 | 2.378 | 424,219 | -0.05(-2.24%) |
Mar 02, 2004 | 2.377 | 2.455 | 2.377 | 2.433 | 755,980 | +0.07(+2.94%) |
Mar 01, 2004 | 2.317 | 2.375 | 2.317 | 2.363 | 85,206 | +0.05(+2.17%) |
Feb 27, 2004 | 2.328 | 2.333 | 2.313 | 2.313 | 32,632 | -0.01(-0.64%) |
Feb 26, 2004 | 2.335 | 2.355 | 2.321 | 2.328 | 139,593 | +0.01(+0.33%) |
Feb 25, 2004 | 2.324 | 2.324 | 2.320 | 2.320 | 5,438 | -0.01(-0.24%) |
Feb 24, 2004 | 2.337 | 2.351 | 2.326 | 2.326 | 18,129 | -0.03(-1.08%) |
Feb 23, 2004 | 2.315 | 2.358 | 2.310 | 2.351 | 50,761 | +0.02(+0.95%) |
Feb 20, 2004 | 2.365 | 2.366 | 2.329 | 2.329 | 39,883 | -0.04(-1.81%) |
Feb 19, 2004 | 2.427 | 2.427 | 2.372 | 2.372 | 304,567 | -0.02(-0.67%) |
Feb 18, 2004 | 2.372 | 2.398 | 2.372 | 2.388 | 518,490 | +0.04(+1.86%) |
Feb 17, 2004 | 2.289 | 2.372 | 2.289 | 2.344 | 650,832 | +0.11(+4.99%) |
Feb 13, 2004 | 2.217 | 2.236 | 2.206 | 2.233 | 277,374 | +0.02(+0.70%) |
Feb 12, 2004 | 2.190 | 2.220 | 2.190 | 2.217 | 558,374 | +0.06(+2.55%) |
Feb 11, 2004 | 2.129 | 2.170 | 2.102 | 2.162 | 812,180 | +0.05(+2.24%) |
Feb 10, 2004 | 2.124 | 2.150 | 2.098 | 2.115 | 119,651 | +0.00(+0.24%) |
Feb 09, 2004 | 2.137 | 2.151 | 2.110 | 2.110 | 36,258 | -0.01(-0.65%) |
Feb 06, 2004 | 2.109 | 2.126 | 2.109 | 2.124 | 65,264 | +0.01(+0.68%) |
Feb 05, 2004 | 2.149 | 2.149 | 2.109 | 2.109 | 139,593 | -0.04(-1.85%) |
Feb 04, 2004 | 2.203 | 2.203 | 2.145 | 2.149 | 90,645 | -0.04(-1.84%) |
Feb 03, 2004 | 2.216 | 2.216 | 2.189 | 2.189 | 12,690 | +0.01(+0.48%) |
Feb 02, 2004 | 2.221 | 2.221 | 2.178 | 2.179 | 94,270 | -0.01(-0.45%) |
Jan 30, 2004 | 2.184 | 2.193 | 2.168 | 2.189 | 337,200 | -0.00(-0.15%) |
Jan 29, 2004 | 2.226 | 2.226 | 2.179 | 2.192 | 164,974 | -0.07(-3.00%) |
Jan 28, 2004 | 2.289 | 2.289 | 2.251 | 2.260 | 146,845 | -0.04(-1.87%) |
Jan 27, 2004 | 2.300 | 2.331 | 2.285 | 2.303 | 181,290 | +0.00(+0.02%) |
Jan 26, 2004 | 2.304 | 2.313 | 2.257 | 2.302 | 110,587 | -0.01(-0.57%) |
Jan 23, 2004 | 2.343 | 2.343 | 2.303 | 2.316 | 43,509 | -0.01(-0.57%) |
Jan 22, 2004 | 2.356 | 2.372 | 2.329 | 2.329 | 58,012 | -0.01(-0.64%) |
Jan 21, 2004 | 2.331 | 2.358 | 2.331 | 2.344 | 190,354 | -0.00(-0.02%) |
Jan 20, 2004 | 2.376 | 2.376 | 2.331 | 2.344 | 90,645 | -0.03(-1.09%) |
Jan 16, 2004 | 2.360 | 2.402 | 2.356 | 2.370 | 130,529 | +0.02(+1.01%) |
Jan 15, 2004 | 2.396 | 2.396 | 2.347 | 2.347 | 48,948 | -0.04(-1.51%) |
Jan 14, 2004 | 2.342 | 2.382 | 2.316 | 2.382 | 212,109 | +0.04(+1.77%) |
Jan 13, 2004 | 2.379 | 2.392 | 2.317 | 2.341 | 188,541 | -0.02(-1.03%) |
Jan 12, 2004 | 2.371 | 2.375 | 2.353 | 2.365 | 94,270 | -0.02(-0.97%) |
Jan 09, 2004 | 2.394 | 2.408 | 2.388 | 2.388 | 181,290 | +0.01(+0.35%) |
Jan 08, 2004 | 2.377 | 2.399 | 2.377 | 2.380 | 145,032 | +0.01(+0.23%) |
Jan 07, 2004 | 2.365 | 2.397 | 2.365 | 2.375 | 264,683 | +0.00(+0.12%) |
Jan 06, 2004 | 2.367 | 2.395 | 2.359 | 2.372 | 181,290 | -0.00(-0.16%) |
Jan 05, 2004 | 2.301 | 2.382 | 2.301 | 2.376 | 264,683 | +0.08(+3.51%) |