Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.711 | 2.733 | 2.692 | 2.731 | 7,985,894 | +0.03(+1.17%) |
Mar 30, 2004 | 2.723 | 2.723 | 2.651 | 2.699 | 14,647,826 | -0.04(-1.32%) |
Mar 29, 2004 | 2.715 | 2.767 | 2.713 | 2.735 | 6,343,179 | +0.03(+0.94%) |
Mar 26, 2004 | 2.763 | 2.777 | 2.710 | 2.710 | 9,136,819 | -0.04(-1.34%) |
Mar 25, 2004 | 2.733 | 2.759 | 2.728 | 2.747 | 8,425,317 | +0.01(+0.48%) |
Mar 24, 2004 | 2.763 | 2.772 | 2.723 | 2.734 | 4,645,821 | -0.03(-0.99%) |
Mar 23, 2004 | 2.758 | 2.767 | 2.735 | 2.761 | 4,192,736 | +0.01(+0.26%) |
Mar 22, 2004 | 2.714 | 2.765 | 2.686 | 2.754 | 13,877,127 | +0.01(+0.42%) |
Mar 19, 2004 | 2.749 | 2.762 | 2.736 | 2.742 | 10,309,373 | -0.02(-0.57%) |
Mar 18, 2004 | 2.793 | 2.798 | 2.749 | 2.758 | 7,162,829 | -0.03(-1.23%) |
Mar 17, 2004 | 2.824 | 2.831 | 2.780 | 2.793 | 10,036,157 | -0.03(-1.12%) |
Mar 16, 2004 | 2.815 | 2.835 | 2.793 | 2.824 | 3,896,752 | +0.02(+0.78%) |
Mar 15, 2004 | 2.837 | 2.850 | 2.795 | 2.802 | 3,840,970 | -0.04(-1.24%) |
Mar 12, 2004 | 2.807 | 2.837 | 2.807 | 2.837 | 3,780,634 | +0.03(+1.06%) |
Mar 11, 2004 | 2.833 | 2.833 | 2.802 | 2.807 | 5,422,211 | -0.04(-1.36%) |
Mar 10, 2004 | 2.894 | 2.899 | 2.841 | 2.846 | 4,569,548 | -0.05(-1.82%) |
Mar 09, 2004 | 2.924 | 2.925 | 2.888 | 2.899 | 3,625,812 | -0.03(-0.90%) |
Mar 08, 2004 | 2.951 | 2.951 | 2.901 | 2.925 | 9,852,874 | -0.03(-1.04%) |
Mar 05, 2004 | 2.975 | 2.975 | 2.945 | 2.956 | 14,011,458 | -0.02(-0.65%) |
Mar 04, 2004 | 2.943 | 2.975 | 2.938 | 2.975 | 6,302,196 | +0.03(+1.07%) |
Mar 03, 2004 | 2.937 | 2.971 | 2.934 | 2.944 | 7,318,790 | -0.00(-0.12%) |
Mar 02, 2004 | 2.899 | 2.949 | 2.899 | 2.947 | 6,638,025 | +0.05(+1.70%) |
Mar 01, 2004 | 2.848 | 2.907 | 2.844 | 2.898 | 6,163,311 | +0.05(+1.82%) |
Feb 27, 2004 | 2.820 | 2.846 | 2.815 | 2.846 | 4,309,992 | +0.03(+0.90%) |
Feb 26, 2004 | 2.807 | 2.824 | 2.795 | 2.821 | 4,045,882 | +0.01(+0.47%) |
Feb 25, 2004 | 2.763 | 2.821 | 2.763 | 2.807 | 11,226,926 | +0.04(+1.62%) |
Feb 24, 2004 | 2.794 | 2.794 | 2.737 | 2.763 | 10,716,922 | -0.03(-1.13%) |
Feb 23, 2004 | 2.829 | 2.832 | 2.786 | 2.794 | 5,429,041 | -0.03(-1.09%) |
Feb 20, 2004 | 2.815 | 2.829 | 2.798 | 2.825 | 6,764,388 | +0.01(+0.37%) |
Feb 19, 2004 | 2.815 | 2.837 | 2.800 | 2.814 | 5,768,285 | -0.00(-0.03%) |
Feb 18, 2004 | 2.829 | 2.843 | 2.792 | 2.815 | 8,994,518 | -0.07(-2.49%) |
Feb 17, 2004 | 2.868 | 2.898 | 2.838 | 2.887 | 12,976,651 | -0.00(-0.09%) |
Feb 13, 2004 | 2.855 | 2.899 | 2.779 | 2.890 | 30,816,556 | -0.14(-4.47%) |
Feb 12, 2004 | 3.053 | 3.074 | 3.023 | 3.025 | 7,529,394 | -0.03(-0.89%) |
Feb 11, 2004 | 3.092 | 3.092 | 3.053 | 3.053 | 7,987,032 | -0.03(-0.91%) |
Feb 10, 2004 | 3.103 | 3.116 | 3.070 | 3.081 | 7,815,133 | -0.01(-0.23%) |
Feb 09, 2004 | 3.127 | 3.127 | 3.082 | 3.088 | 4,080,034 | -0.03(-0.85%) |
Feb 06, 2004 | 3.059 | 3.118 | 3.053 | 3.114 | 4,579,793 | +0.05(+1.60%) |
Feb 05, 2004 | 3.048 | 3.065 | 3.034 | 3.065 | 6,330,656 | -0.01(-0.17%) |
Feb 04, 2004 | 3.134 | 3.135 | 3.067 | 3.070 | 5,201,361 | -0.07(-2.10%) |
Feb 03, 2004 | 3.149 | 3.162 | 3.130 | 3.136 | 7,067,203 | -0.01(-0.42%) |
Feb 02, 2004 | 3.112 | 3.150 | 3.093 | 3.149 | 7,347,250 | +0.06(+1.90%) |
Jan 30, 2004 | 3.026 | 3.097 | 3.022 | 3.090 | 9,621,778 | +0.07(+2.21%) |
Jan 29, 2004 | 3.048 | 3.049 | 2.989 | 3.024 | 3,556,369 | -0.01(-0.38%) |
Jan 28, 2004 | 3.013 | 3.074 | 3.010 | 3.035 | 10,063,478 | +0.06(+2.07%) |
Jan 27, 2004 | 2.969 | 2.987 | 2.951 | 2.973 | 9,074,207 | +0.02(+0.68%) |
Jan 26, 2004 | 2.956 | 2.973 | 2.932 | 2.953 | 6,645,994 | +0.00(+0.15%) |
Jan 23, 2004 | 2.961 | 2.973 | 2.934 | 2.949 | 6,186,079 | +0.01(+0.21%) |
Jan 22, 2004 | 2.965 | 2.973 | 2.916 | 2.943 | 8,732,686 | -0.01(-0.30%) |
Jan 21, 2004 | 2.974 | 2.976 | 2.947 | 2.951 | 4,084,588 | -0.01(-0.47%) |
Jan 20, 2004 | 2.956 | 2.981 | 2.952 | 2.966 | 5,522,390 | -0.02(-0.56%) |
Jan 16, 2004 | 3.009 | 3.024 | 2.982 | 2.982 | 4,464,815 | -0.03(-0.88%) |
Jan 15, 2004 | 3.022 | 3.022 | 2.988 | 3.009 | 4,987,341 | -0.02(-0.58%) |
Jan 14, 2004 | 3.002 | 3.029 | 2.995 | 3.026 | 3,738,514 | +0.01(+0.47%) |
Jan 13, 2004 | 3.006 | 3.025 | 2.986 | 3.012 | 4,690,218 | +0.01(+0.20%) |
Jan 12, 2004 | 3.010 | 3.017 | 2.990 | 3.006 | 4,734,616 | -0.01(-0.23%) |
Jan 09, 2004 | 3.039 | 3.039 | 3.004 | 3.013 | 4,225,750 | -0.03(-0.95%) |
Jan 08, 2004 | 3.000 | 3.042 | 2.992 | 3.042 | 6,495,725 | +0.05(+1.76%) |
Jan 07, 2004 | 3.064 | 3.066 | 2.982 | 2.989 | 9,884,749 | -0.08(-2.63%) |
Jan 06, 2004 | 3.066 | 3.073 | 3.023 | 3.070 | 7,598,837 | +0.03(+1.10%) |
Jan 05, 2004 | 3.039 | 3.064 | 3.023 | 3.037 | 5,715,919 | +0.01(+0.32%) |