Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.638 | 2.643 | 2.568 | 2.571 | 6,647,669 | -0.05(-1.79%) |
Mar 30, 2004 | 2.590 | 2.632 | 2.580 | 2.617 | 4,455,696 | +0.02(+0.77%) |
Mar 29, 2004 | 2.592 | 2.632 | 2.590 | 2.597 | 3,693,946 | +0.01(+0.19%) |
Mar 26, 2004 | 2.566 | 2.610 | 2.561 | 2.592 | 7,188,786 | +0.03(+1.01%) |
Mar 25, 2004 | 2.530 | 2.567 | 2.494 | 2.566 | 7,821,983 | +0.07(+2.73%) |
Mar 24, 2004 | 2.594 | 2.605 | 2.491 | 2.498 | 9,022,007 | -0.10(-3.68%) |
Mar 23, 2004 | 2.592 | 2.643 | 2.579 | 2.594 | 12,166,466 | +0.06(+2.34%) |
Mar 22, 2004 | 2.604 | 2.607 | 2.521 | 2.534 | 8,417,511 | -0.07(-2.65%) |
Mar 19, 2004 | 2.571 | 2.617 | 2.566 | 2.603 | 15,464,590 | +0.17(+7.20%) |
Mar 18, 2004 | 2.421 | 2.435 | 2.376 | 2.428 | 3,765,099 | -0.00(-0.10%) |
Mar 17, 2004 | 2.369 | 2.440 | 2.367 | 2.431 | 5,566,630 | +0.07(+3.03%) |
Mar 16, 2004 | 2.379 | 2.398 | 2.336 | 2.359 | 4,452,706 | +0.01(+0.28%) |
Mar 15, 2004 | 2.421 | 2.421 | 2.351 | 2.353 | 4,425,202 | -0.07(-2.95%) |
Mar 12, 2004 | 2.373 | 2.424 | 2.373 | 2.424 | 5,155,860 | +0.08(+3.26%) |
Mar 11, 2004 | 2.341 | 2.415 | 2.340 | 2.348 | 8,109,582 | +0.00(+0.09%) |
Mar 10, 2004 | 2.467 | 2.483 | 2.336 | 2.346 | 7,761,593 | -0.11(-4.59%) |
Mar 09, 2004 | 2.517 | 2.521 | 2.447 | 2.459 | 7,478,777 | -0.04(-1.72%) |
Mar 08, 2004 | 2.588 | 2.620 | 2.498 | 2.502 | 6,743,934 | -0.09(-3.34%) |
Mar 05, 2004 | 2.634 | 2.640 | 2.398 | 2.588 | 14,523,465 | -0.12(-4.55%) |
Mar 04, 2004 | 2.699 | 2.714 | 2.677 | 2.711 | 2,933,393 | +0.01(+0.31%) |
Mar 03, 2004 | 2.730 | 2.730 | 2.666 | 2.703 | 5,459,603 | -0.03(-1.12%) |
Mar 02, 2004 | 2.738 | 2.784 | 2.704 | 2.734 | 9,429,788 | -0.00(-0.15%) |
Mar 01, 2004 | 2.674 | 2.749 | 2.669 | 2.738 | 6,556,187 | +0.11(+4.10%) |
Feb 27, 2004 | 2.606 | 2.641 | 2.589 | 2.630 | 5,492,488 | +0.02(+0.91%) |
Feb 26, 2004 | 2.571 | 2.606 | 2.548 | 2.606 | 4,106,511 | +0.02(+0.86%) |
Feb 25, 2004 | 2.538 | 2.589 | 2.537 | 2.584 | 3,451,789 | +0.02(+0.82%) |
Feb 24, 2004 | 2.561 | 2.576 | 2.540 | 2.563 | 3,271,815 | +0.00(+0.05%) |
Feb 23, 2004 | 2.561 | 2.586 | 2.551 | 2.562 | 3,106,789 | +0.00(+0.02%) |
Feb 20, 2004 | 2.617 | 2.617 | 2.530 | 2.561 | 3,530,116 | -0.06(-2.16%) |
Feb 19, 2004 | 2.665 | 2.668 | 2.616 | 2.618 | 4,287,680 | -0.02(-0.86%) |
Feb 18, 2004 | 2.592 | 2.653 | 2.588 | 2.640 | 7,359,193 | +0.04(+1.69%) |
Feb 17, 2004 | 2.554 | 2.613 | 2.554 | 2.596 | 3,497,231 | +0.04(+1.67%) |
Feb 13, 2004 | 2.590 | 2.621 | 2.548 | 2.554 | 3,851,199 | -0.05(-2.04%) |
Feb 12, 2004 | 2.540 | 2.613 | 2.538 | 2.607 | 7,418,387 | +0.06(+2.53%) |
Feb 11, 2004 | 2.482 | 2.544 | 2.476 | 2.543 | 5,544,507 | +0.06(+2.46%) |
Feb 10, 2004 | 2.478 | 2.507 | 2.462 | 2.482 | 3,004,545 | +0.00(+0.15%) |
Feb 09, 2004 | 2.443 | 2.492 | 2.435 | 2.478 | 4,696,059 | +0.03(+1.40%) |
Feb 06, 2004 | 2.388 | 2.443 | 2.388 | 2.443 | 4,324,751 | +0.06(+2.49%) |
Feb 05, 2004 | 2.387 | 2.399 | 2.372 | 2.384 | 8,492,849 | +0.03(+1.10%) |
Feb 04, 2004 | 2.362 | 2.383 | 2.347 | 2.358 | 9,702,440 | +0.05(+2.36%) |
Feb 03, 2004 | 2.337 | 2.337 | 2.295 | 2.304 | 4,792,922 | -0.04(-1.75%) |
Feb 02, 2004 | 2.354 | 2.362 | 2.310 | 2.345 | 7,186,992 | -0.01(-0.41%) |
Jan 30, 2004 | 2.269 | 2.356 | 2.244 | 2.354 | 5,622,237 | +0.09(+3.76%) |
Jan 29, 2004 | 2.341 | 2.352 | 2.181 | 2.269 | 13,309,090 | +0.02(+0.99%) |
Jan 28, 2004 | 2.256 | 2.299 | 2.240 | 2.247 | 8,360,708 | -0.01(-0.43%) |
Jan 27, 2004 | 2.232 | 2.262 | 2.224 | 2.257 | 4,126,840 | +0.03(+1.18%) |
Jan 26, 2004 | 2.252 | 2.252 | 2.217 | 2.230 | 4,529,240 | -0.02(-0.97%) |
Jan 23, 2004 | 2.331 | 2.331 | 2.252 | 2.252 | 5,847,055 | -0.08(-3.39%) |
Jan 22, 2004 | 2.337 | 2.350 | 2.327 | 2.331 | 4,650,618 | -0.00(-0.18%) |
Jan 21, 2004 | 2.344 | 2.396 | 2.323 | 2.335 | 8,660,266 | -0.00(-0.09%) |
Jan 20, 2004 | 2.310 | 2.349 | 2.291 | 2.337 | 4,519,673 | +0.03(+1.18%) |
Jan 16, 2004 | 2.266 | 2.310 | 2.266 | 2.310 | 5,144,499 | +0.07(+2.91%) |
Jan 15, 2004 | 2.290 | 2.298 | 2.239 | 2.245 | 4,810,262 | -0.05(-1.99%) |
Jan 14, 2004 | 2.308 | 2.308 | 2.272 | 2.290 | 2,584,208 | -0.01(-0.33%) |
Jan 13, 2004 | 2.346 | 2.346 | 2.277 | 2.298 | 5,783,077 | -0.04(-1.65%) |
Jan 12, 2004 | 2.356 | 2.373 | 2.315 | 2.336 | 6,239,290 | -0.02(-0.92%) |
Jan 09, 2004 | 2.346 | 2.364 | 2.316 | 2.358 | 5,358,554 | -0.00(-0.16%) |
Jan 08, 2004 | 2.326 | 2.367 | 2.320 | 2.362 | 4,540,600 | +0.04(+1.88%) |
Jan 07, 2004 | 2.348 | 2.359 | 2.270 | 2.318 | 9,377,171 | -0.08(-3.45%) |
Jan 06, 2004 | 2.392 | 2.418 | 2.375 | 2.401 | 5,051,224 | +0.01(+0.31%) |
Jan 05, 2004 | 2.371 | 2.404 | 2.371 | 2.394 | 4,281,103 | +0.05(+2.14%) |