Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.680 | 2.700 | 2.680 | 2.700 | 7,700 | +0.02(+0.75%) |
Mar 30, 2004 | 2.660 | 2.680 | 2.270 | 2.680 | 3,100 | +0.02(+0.75%) |
Mar 29, 2004 | 2.530 | 2.660 | 2.660 | 2.660 | 1,600 | +0.13(+5.14%) |
Mar 26, 2004 | 2.547 | 2.530 | 2.490 | 2.530 | 4,464 | -0.02(-0.67%) |
Mar 25, 2004 | 2.390 | 2.547 | 2.547 | 2.547 | 200 | +0.16(+6.57%) |
Mar 24, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2.265 | 2.390 | 2.390 | 2.390 | 1,500 | +0.12(+5.52%) |
Mar 19, 2004 | 2.270 | 2.340 | 2.265 | 2.265 | 4,500 | -0.00(-0.22%) |
Mar 18, 2004 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.200 | 2.270 | 2.270 | 2.270 | 300 | +0.07(+3.18%) |
Mar 16, 2004 | 2.300 | 2.300 | 2.160 | 2.200 | 5,825 | -0.10(-4.35%) |
Mar 15, 2004 | 2.330 | 2.500 | 2.300 | 2.300 | 13,600 | -0.03(-1.29%) |
Mar 12, 2004 | 2.330 | 2.370 | 2.300 | 2.330 | 5,500 | +0.00(+0.00%) |
Mar 11, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.340 | 2.370 | 2.300 | 2.330 | 5,500 | -0.01(-0.43%) |
Mar 09, 2004 | 2.325 | 2.340 | 2.340 | 2.340 | 5,000 | +0.01(+0.65%) |
Mar 08, 2004 | 2.160 | 2.330 | 2.325 | 2.325 | 15,000 | +0.16(+7.14%) |
Mar 05, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 1,000 | +0.00(+0.00%) |
Mar 04, 2004 | 2.210 | 2.170 | 2.170 | 2.170 | 1,000 | -0.04(-1.81%) |
Mar 03, 2004 | 2.267 | 2.210 | 2.200 | 2.210 | 1,300 | -0.06(-2.50%) |
Mar 02, 2004 | 2.300 | 2.267 | 2.240 | 2.267 | 5,100 | -0.03(-1.45%) |
Mar 01, 2004 | 2.080 | 2.320 | 2.292 | 2.300 | 15,500 | +0.20(+9.52%) |
Feb 27, 2004 | 2.100 | 2.150 | 2.100 | 2.100 | 10,150 | +0.00(+0.00%) |
Feb 26, 2004 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 2.140 | 2.150 | 2.100 | 2.100 | 10,150 | -0.04(-1.87%) |
Feb 24, 2004 | 2.330 | 2.171 | 2.112 | 2.140 | 10,700 | -0.19(-8.15%) |
Feb 23, 2004 | 2.330 | 2.383 | 2.310 | 2.330 | 8,625 | -0.08(-3.44%) |
Feb 20, 2004 | 2.413 | 2.413 | 2.413 | 2.413 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.503 | 2.450 | 2.413 | 2.413 | 1,800 | -0.13(-5.00%) |
Feb 18, 2004 | 2.540 | 2.560 | 2.445 | 2.540 | 8,850 | +0.00(+0.00%) |
Feb 17, 2004 | 2.445 | 2.560 | 2.445 | 2.540 | 8,850 | +0.10(+3.89%) |
Feb 13, 2004 | 2.450 | 2.450 | 2.353 | 2.445 | 2,700 | -0.01(-0.21%) |
Feb 12, 2004 | 2.280 | 2.450 | 2.256 | 2.450 | 3,900 | +0.17(+7.46%) |
Feb 11, 2004 | 2.190 | 2.287 | 2.280 | 2.280 | 1,900 | +0.09(+4.11%) |
Feb 10, 2004 | 2.170 | 2.190 | 2.190 | 2.190 | 1,400 | +0.02(+0.92%) |
Feb 09, 2004 | 2.170 | 2.200 | 2.170 | 2.170 | 9,640 | +0.00(+0.00%) |
Feb 06, 2004 | 2.197 | 2.200 | 2.170 | 2.170 | 4,300 | -0.03(-1.23%) |
Feb 05, 2004 | 2.230 | 2.197 | 2.197 | 2.197 | 1,000 | -0.03(-1.48%) |
Feb 04, 2004 | 2.230 | 2.230 | 2.230 | 2.230 | 0 | +0.11(+5.19%) |
Feb 03, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.270 | 2.170 | 2.120 | 2.120 | 2,400 | -0.15(-6.62%) |
Jan 30, 2004 | 2.050 | 2.270 | 2.270 | 2.270 | 400 | +0.22(+10.75%) |
Jan 29, 2004 | 2.150 | 2.130 | 2.050 | 2.050 | 5,100 | -0.10(-4.65%) |
Jan 28, 2004 | 2.131 | 2.150 | 2.150 | 2.150 | 1,800 | +0.02(+0.88%) |
Jan 27, 2004 | 2.200 | 2.270 | 2.131 | 2.131 | 100,500 | -0.07(-3.12%) |
Jan 26, 2004 | 2.230 | 2.200 | 2.147 | 2.200 | 7,600 | -0.03(-1.35%) |
Jan 23, 2004 | 2.144 | 2.230 | 2.230 | 2.230 | 3,000 | +0.09(+4.01%) |
Jan 22, 2004 | 2.140 | 2.220 | 2.144 | 2.144 | 3,400 | +0.00(+0.19%) |
Jan 21, 2004 | 2.210 | 2.170 | 2.140 | 2.140 | 500 | -0.07(-3.17%) |
Jan 20, 2004 | 1.866 | 2.210 | 2.100 | 2.210 | 7,350 | +0.34(+18.44%) |
Jan 16, 2004 | 1.866 | 1.866 | 1.866 | 1.866 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 2.010 | 1.866 | 1.790 | 1.866 | 12,600 | -0.14(-7.16%) |
Jan 14, 2004 | 2.210 | 2.060 | 1.990 | 2.010 | 23,200 | -0.20(-9.05%) |
Jan 13, 2004 | 2.180 | 2.210 | 2.210 | 2.210 | 6,500 | +0.03(+1.38%) |
Jan 12, 2004 | 2.044 | 2.180 | 2.170 | 2.180 | 2,530 | +0.14(+6.65%) |
Jan 09, 2004 | 1.950 | 2.050 | 2.044 | 2.044 | 1,390 | +0.10(+5.36%) |
Jan 08, 2004 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) |