Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.433 | 2.433 | 2.431 | 2.431 | 6,185 | +0.01(+0.27%) |
Mar 30, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 773 | -0.06(-2.29%) |
Mar 29, 2004 | 2.482 | 2.482 | 2.482 | 2.482 | 2,319 | +0.01(+0.52%) |
Mar 26, 2004 | 2.472 | 2.480 | 2.457 | 2.469 | 20,489 | -0.00(-0.05%) |
Mar 25, 2004 | 2.518 | 2.554 | 2.465 | 2.470 | 33,633 | -0.05(-1.95%) |
Mar 24, 2004 | 2.587 | 2.587 | 2.519 | 2.519 | 10,051 | -0.03(-1.07%) |
Mar 23, 2004 | 2.521 | 2.547 | 2.519 | 2.547 | 5,798 | +0.03(+1.03%) |
Mar 22, 2004 | 2.536 | 2.574 | 2.521 | 2.521 | 18,556 | -0.04(-1.57%) |
Mar 19, 2004 | 2.587 | 2.587 | 2.521 | 2.561 | 15,850 | -0.01(-0.30%) |
Mar 18, 2004 | 2.572 | 2.576 | 2.519 | 2.569 | 9,278 | +0.01(+0.30%) |
Mar 17, 2004 | 2.587 | 2.587 | 2.528 | 2.561 | 32,087 | +0.04(+1.59%) |
Mar 16, 2004 | 2.522 | 2.523 | 2.521 | 2.521 | 11,984 | -0.04(-1.41%) |
Mar 15, 2004 | 2.587 | 2.587 | 2.557 | 2.557 | 1,546 | +0.04(+1.63%) |
Mar 12, 2004 | 2.587 | 2.587 | 2.503 | 2.516 | 13,917 | -0.03(-1.01%) |
Mar 11, 2004 | 2.522 | 2.543 | 2.522 | 2.541 | 6,185 | -0.01(-0.46%) |
Mar 10, 2004 | 2.562 | 2.563 | 2.553 | 2.553 | 6,958 | -0.03(-1.25%) |
Mar 09, 2004 | 2.580 | 2.587 | 2.550 | 2.585 | 31,314 | +0.03(+1.11%) |
Mar 08, 2004 | 2.549 | 2.557 | 2.549 | 2.557 | 4,252 | +0.01(+0.51%) |
Mar 05, 2004 | 2.522 | 2.583 | 2.522 | 2.544 | 95,875 | -0.02(-0.66%) |
Mar 04, 2004 | 2.522 | 2.580 | 2.522 | 2.561 | 51,803 | +0.01(+0.30%) |
Mar 03, 2004 | 2.541 | 2.554 | 2.541 | 2.553 | 15,077 | +0.01(+0.36%) |
Mar 02, 2004 | 2.523 | 2.547 | 2.523 | 2.544 | 28,994 | +0.02(+0.82%) |
Mar 01, 2004 | 2.522 | 2.523 | 2.499 | 2.523 | 40,592 | +0.00(+0.11%) |
Feb 27, 2004 | 2.554 | 2.554 | 2.495 | 2.521 | 11,211 | +0.00(+0.05%) |
Feb 26, 2004 | 2.503 | 2.521 | 2.441 | 2.519 | 67,267 | +0.02(+0.67%) |
Feb 25, 2004 | 2.490 | 2.503 | 2.477 | 2.503 | 21,262 | +0.03(+1.04%) |
Feb 24, 2004 | 2.477 | 2.496 | 2.477 | 2.477 | 6,958 | +0.00(+0.00%) |
Feb 23, 2004 | 2.554 | 2.554 | 2.475 | 2.477 | 17,783 | -0.01(-0.52%) |
Feb 20, 2004 | 2.554 | 2.554 | 2.477 | 2.490 | 8,505 | -0.03(-1.38%) |
Feb 19, 2004 | 2.522 | 2.541 | 2.490 | 2.524 | 51,030 | -0.01(-0.52%) |
Feb 18, 2004 | 2.522 | 2.538 | 2.509 | 2.538 | 8,118 | +0.01(+0.51%) |
Feb 17, 2004 | 2.522 | 2.526 | 2.512 | 2.525 | 18,556 | -0.00(-0.15%) |
Feb 13, 2004 | 2.554 | 2.554 | 2.490 | 2.528 | 34,020 | -0.02(-0.81%) |
Feb 12, 2004 | 2.522 | 2.549 | 2.522 | 2.549 | 9,278 | +0.03(+1.34%) |
Feb 11, 2004 | 2.509 | 2.522 | 2.509 | 2.516 | 63,401 | -0.03(-1.24%) |
Feb 10, 2004 | 2.474 | 2.554 | 2.473 | 2.547 | 61,468 | +0.07(+2.68%) |
Feb 09, 2004 | 2.490 | 2.490 | 2.469 | 2.481 | 15,850 | +0.02(+0.95%) |
Feb 06, 2004 | 2.393 | 2.532 | 2.393 | 2.457 | 8,118 | -0.03(-1.04%) |
Feb 05, 2004 | 2.429 | 2.532 | 2.429 | 2.483 | 84,277 | +0.08(+3.34%) |
Feb 04, 2004 | 2.404 | 2.415 | 2.367 | 2.403 | 13,530 | +0.01(+0.44%) |
Feb 03, 2004 | 2.334 | 2.430 | 2.334 | 2.393 | 15,463 | +0.06(+2.37%) |
Feb 02, 2004 | 2.331 | 2.356 | 2.328 | 2.337 | 15,077 | -0.00(-0.17%) |
Jan 30, 2004 | 2.406 | 2.416 | 2.331 | 2.341 | 11,597 | -0.02(-0.88%) |
Jan 29, 2004 | 2.336 | 2.376 | 2.336 | 2.362 | 46,778 | -0.04(-1.56%) |
Jan 28, 2004 | 2.394 | 2.443 | 2.384 | 2.399 | 66,107 | -0.03(-1.33%) |
Jan 27, 2004 | 2.419 | 2.457 | 2.328 | 2.431 | 64,174 | +0.02(+0.97%) |
Jan 26, 2004 | 2.294 | 2.408 | 2.294 | 2.408 | 77,705 | +0.07(+2.81%) |
Jan 23, 2004 | 2.147 | 2.373 | 2.140 | 2.342 | 207,988 | +0.21(+9.89%) |
Jan 22, 2004 | 2.133 | 2.147 | 2.131 | 2.131 | 4,252 | +0.01(+0.43%) |
Jan 21, 2004 | 2.108 | 2.128 | 2.108 | 2.122 | 5,412 | +0.00(+0.06%) |
Jan 20, 2004 | 2.089 | 2.128 | 2.089 | 2.121 | 10,824 | +0.01(+0.61%) |
Jan 16, 2004 | 2.068 | 2.108 | 2.068 | 2.108 | 22,809 | +0.04(+1.94%) |
Jan 15, 2004 | 2.062 | 2.069 | 2.040 | 2.068 | 10,592 | +0.02(+0.88%) |
Jan 14, 2004 | 2.053 | 2.069 | 2.050 | 2.050 | 6,854 | -0.02(-0.87%) |
Jan 13, 2004 | 2.068 | 2.069 | 2.054 | 2.068 | 11,597 | +0.02(+0.88%) |
Jan 12, 2004 | 2.068 | 2.068 | 2.037 | 2.050 | 17,203 | +0.01(+0.44%) |
Jan 09, 2004 | 2.028 | 2.041 | 2.006 | 2.041 | 44,141 | +0.00(+0.19%) |
Jan 08, 2004 | 2.043 | 2.050 | 2.037 | 2.037 | 31,024 | -0.01(-0.63%) |
Jan 07, 2004 | 2.068 | 2.069 | 2.050 | 2.050 | 34,213 | -0.02(-0.88%) |
Jan 06, 2004 | 2.037 | 2.069 | 2.037 | 2.068 | 22,809 | +0.03(+1.46%) |
Jan 05, 2004 | 2.005 | 2.060 | 2.005 | 2.038 | 8,505 | +0.03(+1.29%) |