Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.281 | 2.281 | 2.280 | 2.280 | 14,418 | +0.02(+1.05%) |
Mar 30, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 10,624 | -0.01(-0.47%) |
Mar 29, 2004 | 2.270 | 2.270 | 2.257 | 2.267 | 19,730 | +0.00(+0.00%) |
Mar 26, 2004 | 2.260 | 2.267 | 2.260 | 2.267 | 43,255 | +0.01(+0.41%) |
Mar 25, 2004 | 2.253 | 2.257 | 2.253 | 2.257 | 3,794 | +0.01(+0.47%) |
Mar 24, 2004 | 2.235 | 2.247 | 2.234 | 2.247 | 25,801 | +0.01(+0.59%) |
Mar 23, 2004 | 2.214 | 2.234 | 2.214 | 2.234 | 28,078 | +0.00(+0.06%) |
Mar 22, 2004 | 2.232 | 2.232 | 2.232 | 2.232 | 3,794 | +0.00(+0.00%) |
Mar 19, 2004 | 2.201 | 2.235 | 2.195 | 2.232 | 36,425 | +0.03(+1.44%) |
Mar 18, 2004 | 2.203 | 2.203 | 2.201 | 2.201 | 40,220 | -0.03(-1.30%) |
Mar 17, 2004 | 2.240 | 2.241 | 2.230 | 2.230 | 37,943 | -0.00(-0.18%) |
Mar 16, 2004 | 2.240 | 2.240 | 2.234 | 2.234 | 12,141 | -0.01(-0.24%) |
Mar 15, 2004 | 2.241 | 2.245 | 2.195 | 2.239 | 27,319 | +0.01(+0.24%) |
Mar 12, 2004 | 2.195 | 2.236 | 2.195 | 2.234 | 9,106 | -0.00(-0.12%) |
Mar 11, 2004 | 2.209 | 2.236 | 2.209 | 2.236 | 57,674 | +0.04(+1.92%) |
Mar 10, 2004 | 2.194 | 2.194 | 2.194 | 2.194 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 2.202 | 2.202 | 2.194 | 2.194 | 28,078 | -0.04(-1.60%) |
Mar 08, 2004 | 2.220 | 2.230 | 2.201 | 2.230 | 42,496 | -0.00(-0.18%) |
Mar 05, 2004 | 2.234 | 2.247 | 2.234 | 2.234 | 17,453 | +0.01(+0.30%) |
Mar 04, 2004 | 2.207 | 2.228 | 2.207 | 2.227 | 71,333 | -0.01(-0.59%) |
Mar 03, 2004 | 2.187 | 2.240 | 2.187 | 2.240 | 50,085 | +0.04(+1.80%) |
Mar 02, 2004 | 2.187 | 2.201 | 2.187 | 2.201 | 14,418 | +0.03(+1.21%) |
Mar 01, 2004 | 2.174 | 2.174 | 2.174 | 2.174 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 2.168 | 2.174 | 2.168 | 2.174 | 31,113 | +0.01(+0.30%) |
Feb 26, 2004 | 2.168 | 2.168 | 2.168 | 2.168 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 2.155 | 2.168 | 2.155 | 2.168 | 9,106 | -0.00(-0.18%) |
Feb 24, 2004 | 2.168 | 2.172 | 2.168 | 2.172 | 16,695 | +0.01(+0.30%) |
Feb 23, 2004 | 2.155 | 2.174 | 2.149 | 2.165 | 21,248 | -0.01(-0.48%) |
Feb 20, 2004 | 2.172 | 2.176 | 2.172 | 2.176 | 29,595 | +0.01(+0.36%) |
Feb 19, 2004 | 2.151 | 2.168 | 2.151 | 2.168 | 24,283 | +0.00(+0.00%) |
Feb 18, 2004 | 2.173 | 2.173 | 2.152 | 2.168 | 36,425 | -0.01(-0.24%) |
Feb 17, 2004 | 2.166 | 2.173 | 2.166 | 2.173 | 12,900 | +0.01(+0.43%) |
Feb 13, 2004 | 2.164 | 2.164 | 2.164 | 2.164 | 15,177 | +0.00(+0.00%) |
Feb 12, 2004 | 2.143 | 2.164 | 2.143 | 2.164 | 22,007 | -0.00(-0.06%) |
Feb 11, 2004 | 2.155 | 2.165 | 2.155 | 2.165 | 20,489 | +0.02(+0.80%) |
Feb 10, 2004 | 2.145 | 2.148 | 2.135 | 2.148 | 27,319 | +0.00(+0.12%) |
Feb 09, 2004 | 2.148 | 2.148 | 2.145 | 2.145 | 12,141 | -0.03(-1.21%) |
Feb 06, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 2.168 | 2.173 | 2.168 | 2.172 | 8,347 | -0.00(-0.06%) |
Feb 04, 2004 | 2.152 | 2.173 | 2.152 | 2.173 | 18,971 | +0.02(+0.98%) |
Feb 03, 2004 | 2.153 | 2.153 | 2.148 | 2.152 | 27,319 | -0.02(-1.03%) |
Feb 02, 2004 | 2.168 | 2.174 | 2.168 | 2.174 | 21,248 | +0.03(+1.54%) |
Jan 30, 2004 | 2.161 | 2.161 | 2.141 | 2.141 | 9,106 | -0.00(-0.06%) |
Jan 29, 2004 | 2.143 | 2.143 | 2.143 | 2.143 | 11,383 | -0.01(-0.55%) |
Jan 28, 2004 | 2.187 | 2.201 | 2.155 | 2.155 | 63,745 | -0.06(-2.79%) |
Jan 27, 2004 | 2.181 | 2.216 | 2.181 | 2.216 | 38,702 | -0.00(-0.18%) |
Jan 26, 2004 | 2.187 | 2.220 | 2.187 | 2.220 | 7,588 | +0.05(+2.31%) |
Jan 23, 2004 | 2.135 | 2.174 | 2.135 | 2.170 | 39,461 | +0.00(+0.12%) |
Jan 22, 2004 | 2.174 | 2.187 | 2.168 | 2.168 | 9,865 | -0.01(-0.30%) |
Jan 21, 2004 | 2.148 | 2.174 | 2.123 | 2.174 | 13,659 | +0.01(+0.61%) |
Jan 20, 2004 | 2.161 | 2.161 | 2.161 | 2.161 | 1,517 | +0.01(+0.61%) |
Jan 16, 2004 | 2.135 | 2.148 | 2.135 | 2.148 | 15,936 | +0.02(+0.74%) |
Jan 15, 2004 | 2.115 | 2.132 | 2.115 | 2.132 | 22,766 | +0.02(+1.06%) |
Jan 14, 2004 | 2.107 | 2.110 | 2.102 | 2.110 | 62,227 | +0.00(+0.19%) |
Jan 13, 2004 | 2.095 | 2.106 | 2.091 | 2.106 | 24,283 | +0.00(+0.19%) |
Jan 12, 2004 | 2.102 | 2.102 | 2.082 | 2.102 | 36,425 | +0.02(+0.76%) |
Jan 09, 2004 | 2.107 | 2.107 | 2.086 | 2.086 | 41,737 | -0.01(-0.38%) |
Jan 08, 2004 | 2.093 | 2.094 | 2.093 | 2.094 | 4,553 | +0.01(+0.25%) |
Jan 07, 2004 | 2.098 | 2.103 | 2.089 | 2.089 | 60,709 | -0.01(-0.50%) |
Jan 06, 2004 | 2.098 | 2.100 | 2.098 | 2.099 | 27,319 | +0.00(+0.00%) |
Jan 05, 2004 | 2.095 | 2.099 | 2.094 | 2.099 | 9,106 | +0.02(+0.82%) |