Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.564 | 2.597 | 2.557 | 2.580 | 2,444,863 | +0.01(+0.38%) |
Mar 30, 2004 | 2.513 | 2.573 | 2.504 | 2.570 | 1,647,846 | +0.03(+1.11%) |
Mar 29, 2004 | 2.511 | 2.574 | 2.510 | 2.542 | 3,435,610 | +0.06(+2.29%) |
Mar 26, 2004 | 2.427 | 2.503 | 2.427 | 2.485 | 2,320,807 | +0.07(+2.79%) |
Mar 25, 2004 | 2.390 | 2.432 | 2.385 | 2.417 | 3,130,285 | +0.03(+1.24%) |
Mar 24, 2004 | 2.416 | 2.421 | 2.383 | 2.388 | 3,620,844 | -0.04(-1.53%) |
Mar 23, 2004 | 2.407 | 2.445 | 2.400 | 2.425 | 2,654,455 | +0.04(+1.57%) |
Mar 22, 2004 | 2.474 | 2.482 | 2.381 | 2.387 | 3,777,755 | -0.07(-2.72%) |
Mar 19, 2004 | 2.474 | 2.503 | 2.454 | 2.454 | 3,283,797 | -0.02(-0.89%) |
Mar 18, 2004 | 2.423 | 2.476 | 2.390 | 2.476 | 3,498,487 | +0.05(+2.19%) |
Mar 17, 2004 | 2.343 | 2.434 | 2.341 | 2.423 | 3,188,065 | +0.08(+3.43%) |
Mar 16, 2004 | 2.321 | 2.356 | 2.303 | 2.343 | 3,044,749 | +0.02(+1.07%) |
Mar 15, 2004 | 2.369 | 2.381 | 2.318 | 2.318 | 4,370,844 | -0.06(-2.60%) |
Mar 12, 2004 | 2.273 | 2.380 | 2.268 | 2.380 | 4,780,964 | +0.16(+7.26%) |
Mar 11, 2004 | 2.236 | 2.256 | 2.212 | 2.219 | 4,165,217 | -0.02(-0.77%) |
Mar 10, 2004 | 2.316 | 2.326 | 2.221 | 2.236 | 4,020,768 | -0.08(-3.45%) |
Mar 09, 2004 | 2.352 | 2.378 | 2.312 | 2.316 | 2,786,441 | -0.04(-1.58%) |
Mar 08, 2004 | 2.366 | 2.385 | 2.350 | 2.353 | 3,616,879 | +0.01(+0.51%) |
Mar 05, 2004 | 2.305 | 2.343 | 2.295 | 2.341 | 1,309,667 | +0.02(+0.97%) |
Mar 04, 2004 | 2.310 | 2.330 | 2.285 | 2.318 | 1,513,028 | +0.00(+0.15%) |
Mar 03, 2004 | 2.326 | 2.326 | 2.289 | 2.315 | 2,193,352 | -0.02(-0.96%) |
Mar 02, 2004 | 2.275 | 2.363 | 2.274 | 2.337 | 6,308,154 | +0.07(+3.10%) |
Mar 01, 2004 | 2.180 | 2.268 | 2.180 | 2.267 | 3,193,163 | +0.09(+3.99%) |
Feb 27, 2004 | 2.224 | 2.224 | 2.174 | 2.180 | 4,629,152 | -0.03(-1.40%) |
Feb 26, 2004 | 2.174 | 2.218 | 2.173 | 2.211 | 3,531,909 | +0.04(+1.62%) |
Feb 25, 2004 | 2.167 | 2.181 | 2.145 | 2.176 | 2,642,559 | +0.02(+1.09%) |
Feb 24, 2004 | 2.163 | 2.181 | 2.124 | 2.152 | 4,110,836 | -0.03(-1.24%) |
Feb 23, 2004 | 2.235 | 2.235 | 2.177 | 2.179 | 2,994,900 | -0.06(-2.49%) |
Feb 20, 2004 | 2.267 | 2.267 | 2.210 | 2.235 | 2,505,474 | -0.03(-1.40%) |
Feb 19, 2004 | 2.294 | 2.309 | 2.256 | 2.267 | 2,649,923 | -0.02(-0.85%) |
Feb 18, 2004 | 2.313 | 2.320 | 2.269 | 2.286 | 2,057,967 | -0.04(-1.76%) |
Feb 17, 2004 | 2.313 | 2.340 | 2.309 | 2.327 | 1,899,923 | +0.05(+1.97%) |
Feb 13, 2004 | 2.361 | 2.361 | 2.273 | 2.282 | 3,614,046 | -0.02(-0.79%) |
Feb 12, 2004 | 2.277 | 2.313 | 2.277 | 2.300 | 2,058,533 | +0.01(+0.46%) |
Feb 11, 2004 | 2.230 | 2.305 | 2.230 | 2.290 | 2,548,526 | +0.05(+2.43%) |
Feb 10, 2004 | 2.218 | 2.249 | 2.213 | 2.235 | 1,800,225 | +0.02(+0.92%) |
Feb 09, 2004 | 2.229 | 2.229 | 2.205 | 2.215 | 2,309,477 | -0.01(-0.63%) |
Feb 06, 2004 | 2.181 | 2.230 | 2.174 | 2.229 | 3,778,888 | +0.04(+1.71%) |
Feb 05, 2004 | 2.160 | 2.200 | 2.156 | 2.192 | 2,930,889 | +0.04(+1.97%) |
Feb 04, 2004 | 2.181 | 2.193 | 2.140 | 2.149 | 4,249,620 | -0.04(-1.93%) |
Feb 03, 2004 | 2.199 | 2.218 | 2.132 | 2.192 | 9,287,194 | -0.01(-0.32%) |
Feb 02, 2004 | 2.235 | 2.235 | 2.180 | 2.199 | 6,135,949 | -0.04(-1.79%) |
Jan 30, 2004 | 2.240 | 2.262 | 2.203 | 2.239 | 4,571,372 | -0.00(-0.04%) |
Jan 29, 2004 | 2.309 | 2.324 | 2.219 | 2.240 | 4,073,449 | -0.06(-2.52%) |
Jan 28, 2004 | 2.374 | 2.426 | 2.296 | 2.298 | 4,045,126 | -0.08(-3.22%) |
Jan 27, 2004 | 2.328 | 2.425 | 2.326 | 2.374 | 6,299,090 | +0.04(+1.78%) |
Jan 26, 2004 | 2.286 | 2.339 | 2.272 | 2.332 | 1,808,722 | +0.04(+1.95%) |
Jan 23, 2004 | 2.375 | 2.375 | 2.275 | 2.288 | 3,350,640 | -0.09(-3.64%) |
Jan 22, 2004 | 2.328 | 2.390 | 2.328 | 2.374 | 4,586,667 | +0.06(+2.48%) |
Jan 21, 2004 | 2.282 | 2.325 | 2.272 | 2.317 | 2,099,885 | +0.03(+1.31%) |
Jan 20, 2004 | 2.306 | 2.335 | 2.284 | 2.287 | 1,452,982 | -0.06(-2.36%) |
Jan 16, 2004 | 2.328 | 2.343 | 2.318 | 2.342 | 1,187,877 | +0.03(+1.26%) |
Jan 15, 2004 | 2.307 | 2.317 | 2.266 | 2.313 | 1,159,553 | -0.00(-0.11%) |
Jan 14, 2004 | 2.282 | 2.324 | 2.277 | 2.316 | 1,693,730 | +0.04(+1.63%) |
Jan 13, 2004 | 2.284 | 2.310 | 2.263 | 2.279 | 1,106,306 | +0.00(+0.06%) |
Jan 12, 2004 | 2.286 | 2.306 | 2.247 | 2.277 | 2,314,009 | -0.01(-0.56%) |
Jan 09, 2004 | 2.330 | 2.330 | 2.287 | 2.290 | 2,167,861 | -0.05(-1.93%) |
Jan 08, 2004 | 2.352 | 2.364 | 2.324 | 2.335 | 3,898,978 | -0.01(-0.58%) |
Jan 07, 2004 | 2.316 | 2.349 | 2.306 | 2.349 | 4,089,877 | +0.03(+1.41%) |
Jan 06, 2004 | 2.224 | 2.326 | 2.223 | 2.316 | 6,263,970 | +0.07(+3.00%) |
Jan 05, 2004 | 2.196 | 2.253 | 2.189 | 2.249 | 4,551,546 | +0.10(+4.47%) |