Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.242 | 2.257 | 2.182 | 2.194 | 2,092,659 | -0.04(-1.98%) |
Mar 30, 2004 | 2.212 | 2.281 | 2.210 | 2.238 | 1,972,352 | +0.01(+0.64%) |
Mar 29, 2004 | 2.209 | 2.231 | 2.195 | 2.224 | 2,052,557 | +0.02(+1.09%) |
Mar 26, 2004 | 2.152 | 2.209 | 2.107 | 2.200 | 2,440,588 | +0.05(+2.22%) |
Mar 25, 2004 | 2.106 | 2.156 | 2.089 | 2.152 | 3,295,726 | +0.06(+2.88%) |
Mar 24, 2004 | 2.115 | 2.135 | 2.063 | 2.092 | 8,425,989 | -0.02(-0.96%) |
Mar 23, 2004 | 2.254 | 2.277 | 2.112 | 2.112 | 7,032,012 | -0.01(-0.58%) |
Mar 22, 2004 | 2.196 | 2.213 | 2.119 | 2.125 | 1,917,000 | -0.07(-3.15%) |
Mar 19, 2004 | 2.157 | 2.224 | 2.130 | 2.194 | 5,393,469 | +0.13(+6.35%) |
Mar 18, 2004 | 2.050 | 2.080 | 2.025 | 2.063 | 1,792,174 | -0.01(-0.34%) |
Mar 17, 2004 | 1.994 | 2.079 | 1.994 | 2.070 | 1,746,424 | +0.06(+2.77%) |
Mar 16, 2004 | 2.042 | 2.052 | 1.996 | 2.014 | 2,660,303 | -0.02(-0.96%) |
Mar 15, 2004 | 2.092 | 2.115 | 2.027 | 2.033 | 2,030,529 | -0.05(-2.17%) |
Mar 12, 2004 | 2.039 | 2.079 | 2.002 | 2.079 | 1,695,025 | +0.08(+3.76%) |
Mar 11, 2004 | 2.040 | 2.071 | 1.956 | 2.003 | 3,091,826 | -0.04(-1.99%) |
Mar 10, 2004 | 2.088 | 2.125 | 2.043 | 2.044 | 6,582,980 | -0.04(-2.04%) |
Mar 09, 2004 | 2.146 | 2.146 | 2.077 | 2.087 | 1,970,093 | -0.04(-1.79%) |
Mar 08, 2004 | 2.125 | 2.166 | 2.117 | 2.125 | 4,764,824 | -0.03(-1.28%) |
Mar 05, 2004 | 2.212 | 2.212 | 2.140 | 2.152 | 2,163,261 | -0.06(-2.64%) |
Mar 04, 2004 | 2.166 | 2.210 | 2.155 | 2.210 | 2,176,817 | +0.03(+1.50%) |
Mar 03, 2004 | 2.209 | 2.235 | 2.141 | 2.178 | 2,637,710 | -0.04(-1.80%) |
Mar 02, 2004 | 2.248 | 2.290 | 2.218 | 2.218 | 4,340,644 | -0.02(-0.99%) |
Mar 01, 2004 | 2.168 | 2.256 | 2.156 | 2.240 | 2,819,018 | +0.09(+4.33%) |
Feb 27, 2004 | 2.064 | 2.149 | 2.054 | 2.147 | 3,208,744 | +0.08(+3.72%) |
Feb 26, 2004 | 2.079 | 2.085 | 2.049 | 2.070 | 3,199,142 | -0.02(-0.72%) |
Feb 25, 2004 | 2.107 | 2.133 | 2.067 | 2.085 | 2,364,902 | -0.01(-0.38%) |
Feb 24, 2004 | 2.094 | 2.118 | 2.054 | 2.093 | 2,165,521 | -0.02(-1.17%) |
Feb 23, 2004 | 2.110 | 2.156 | 2.097 | 2.117 | 1,770,146 | +0.01(+0.29%) |
Feb 20, 2004 | 2.178 | 2.183 | 2.094 | 2.111 | 2,584,052 | -0.05(-2.41%) |
Feb 19, 2004 | 2.227 | 2.250 | 2.161 | 2.164 | 2,131,631 | -0.08(-3.74%) |
Feb 18, 2004 | 2.217 | 2.248 | 2.204 | 2.248 | 3,297,985 | +0.00(+0.04%) |
Feb 17, 2004 | 2.214 | 2.253 | 2.210 | 2.247 | 2,992,418 | +0.03(+1.32%) |
Feb 13, 2004 | 2.226 | 2.256 | 2.195 | 2.218 | 2,085,881 | -0.03(-1.18%) |
Feb 12, 2004 | 2.197 | 2.265 | 2.194 | 2.244 | 2,969,825 | +0.02(+1.00%) |
Feb 11, 2004 | 2.195 | 2.231 | 2.119 | 2.222 | 2,634,886 | +0.04(+1.66%) |
Feb 10, 2004 | 2.138 | 2.187 | 2.138 | 2.186 | 2,791,906 | +0.04(+2.02%) |
Feb 09, 2004 | 2.098 | 2.191 | 2.063 | 2.142 | 3,039,298 | +0.06(+2.76%) |
Feb 06, 2004 | 1.985 | 2.106 | 1.982 | 2.085 | 3,205,920 | +0.10(+5.27%) |
Feb 05, 2004 | 1.890 | 2.071 | 1.889 | 1.980 | 7,457,322 | +0.13(+7.29%) |
Feb 04, 2004 | 1.927 | 1.927 | 1.846 | 1.846 | 3,070,928 | -0.07(-3.56%) |
Feb 03, 2004 | 1.944 | 1.957 | 1.914 | 1.914 | 3,904,602 | -0.03(-1.64%) |
Feb 02, 2004 | 1.981 | 2.008 | 1.902 | 1.946 | 4,832,037 | -0.05(-2.48%) |
Jan 30, 2004 | 1.941 | 2.000 | 1.901 | 1.995 | 3,913,639 | +0.07(+3.73%) |
Jan 29, 2004 | 1.890 | 1.930 | 1.886 | 1.924 | 5,589,461 | +0.03(+1.49%) |
Jan 28, 2004 | 1.968 | 1.968 | 1.876 | 1.895 | 2,163,261 | -0.04(-1.88%) |
Jan 27, 2004 | 1.948 | 1.972 | 1.930 | 1.932 | 1,647,016 | -0.04(-1.80%) |
Jan 26, 2004 | 1.961 | 1.974 | 1.934 | 1.967 | 1,822,675 | -0.01(-0.36%) |
Jan 23, 2004 | 2.027 | 2.029 | 1.953 | 1.974 | 2,083,057 | -0.03(-1.45%) |
Jan 22, 2004 | 2.037 | 2.038 | 1.988 | 2.003 | 2,694,192 | -0.00(-0.05%) |
Jan 21, 2004 | 2.025 | 2.045 | 1.987 | 2.004 | 3,392,310 | +0.02(+0.85%) |
Jan 20, 2004 | 1.992 | 2.001 | 1.965 | 1.987 | 1,437,467 | +0.01(+0.36%) |
Jan 16, 2004 | 1.979 | 1.992 | 1.966 | 1.980 | 1,181,039 | -0.01(-0.49%) |
Jan 15, 2004 | 2.027 | 2.035 | 1.957 | 1.990 | 1,920,530 | -0.03(-1.45%) |
Jan 14, 2004 | 1.997 | 2.022 | 1.996 | 2.019 | 1,384,939 | +0.01(+0.71%) |
Jan 13, 2004 | 2.034 | 2.034 | 1.983 | 2.005 | 1,501,298 | -0.02(-1.09%) |
Jan 12, 2004 | 1.979 | 2.027 | 1.978 | 2.027 | 1,600,333 | +0.03(+1.55%) |
Jan 09, 2004 | 2.039 | 2.039 | 1.993 | 1.996 | 1,637,459 | -0.04(-1.96%) |
Jan 08, 2004 | 2.008 | 2.059 | 1.996 | 2.036 | 3,665,988 | +0.04(+1.95%) |
Jan 07, 2004 | 2.036 | 2.036 | 1.908 | 1.997 | 6,729,771 | -0.10(-4.97%) |
Jan 06, 2004 | 2.152 | 2.157 | 2.092 | 2.102 | 2,064,418 | -0.05(-2.26%) |
Jan 05, 2004 | 2.107 | 2.150 | 2.102 | 2.150 | 3,438,061 | +0.05(+2.49%) |