Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.810 | 2.817 | 2.792 | 2.803 | 69,815 | +0.00(+0.00%) |
Mar 30, 2004 | 2.796 | 2.803 | 2.774 | 2.803 | 60,806 | +0.02(+0.89%) |
Mar 29, 2004 | 2.774 | 2.792 | 2.760 | 2.778 | 55,176 | +0.02(+0.64%) |
Mar 26, 2004 | 2.792 | 2.792 | 2.757 | 2.760 | 46,449 | -0.00(-0.13%) |
Mar 25, 2004 | 2.806 | 2.806 | 2.764 | 2.764 | 56,865 | -0.01(-0.38%) |
Mar 24, 2004 | 2.792 | 2.796 | 2.774 | 2.774 | 50,109 | +0.02(+0.64%) |
Mar 23, 2004 | 2.803 | 2.806 | 2.757 | 2.757 | 90,647 | -0.03(-1.02%) |
Mar 22, 2004 | 2.767 | 2.799 | 2.767 | 2.785 | 125,273 | -0.01(-0.51%) |
Mar 19, 2004 | 2.824 | 2.824 | 2.799 | 2.799 | 91,773 | -0.00(-0.13%) |
Mar 18, 2004 | 2.835 | 2.835 | 2.803 | 2.803 | 46,449 | -0.01(-0.25%) |
Mar 17, 2004 | 2.828 | 2.849 | 2.810 | 2.810 | 70,378 | -0.02(-0.75%) |
Mar 16, 2004 | 2.803 | 2.831 | 2.796 | 2.831 | 61,088 | +0.03(+1.14%) |
Mar 15, 2004 | 2.835 | 2.835 | 2.788 | 2.799 | 86,987 | +0.00(+0.00%) |
Mar 12, 2004 | 2.828 | 2.828 | 2.792 | 2.799 | 38,567 | +0.01(+0.25%) |
Mar 11, 2004 | 2.842 | 2.845 | 2.792 | 2.792 | 82,765 | -0.03(-1.13%) |
Mar 10, 2004 | 2.842 | 2.852 | 2.824 | 2.824 | 82,765 | -0.01(-0.50%) |
Mar 09, 2004 | 2.831 | 2.842 | 2.824 | 2.838 | 82,483 | +0.01(+0.25%) |
Mar 08, 2004 | 2.842 | 2.842 | 2.831 | 2.831 | 41,101 | -0.01(-0.50%) |
Mar 05, 2004 | 2.849 | 2.860 | 2.842 | 2.845 | 39,130 | -0.00(-0.12%) |
Mar 04, 2004 | 2.835 | 2.860 | 2.817 | 2.849 | 44,479 | +0.01(+0.38%) |
Mar 03, 2004 | 2.838 | 2.842 | 2.824 | 2.838 | 70,378 | +0.01(+0.50%) |
Mar 02, 2004 | 2.828 | 2.828 | 2.813 | 2.824 | 59,680 | +0.01(+0.38%) |
Mar 01, 2004 | 2.838 | 2.838 | 2.813 | 2.813 | 50,954 | +0.00(+0.00%) |
Feb 27, 2004 | 2.860 | 2.870 | 2.813 | 2.813 | 83,046 | -0.04(-1.49%) |
Feb 26, 2004 | 2.856 | 2.860 | 2.835 | 2.856 | 39,130 | +0.00(+0.12%) |
Feb 25, 2004 | 2.842 | 2.856 | 2.803 | 2.852 | 44,479 | +0.01(+0.50%) |
Feb 24, 2004 | 2.792 | 2.838 | 2.778 | 2.838 | 107,819 | +0.07(+2.57%) |
Feb 23, 2004 | 2.852 | 2.852 | 2.760 | 2.767 | 156,521 | -0.05(-1.89%) |
Feb 20, 2004 | 2.892 | 2.892 | 2.817 | 2.820 | 88,395 | -0.08(-2.70%) |
Feb 19, 2004 | 2.902 | 2.902 | 2.877 | 2.899 | 97,966 | +0.02(+0.74%) |
Feb 18, 2004 | 2.906 | 2.906 | 2.863 | 2.877 | 83,328 | -0.01(-0.49%) |
Feb 17, 2004 | 2.877 | 2.902 | 2.877 | 2.892 | 77,697 | +0.03(+1.12%) |
Feb 13, 2004 | 2.895 | 2.895 | 2.849 | 2.860 | 107,538 | -0.02(-0.62%) |
Feb 12, 2004 | 2.906 | 2.906 | 2.877 | 2.877 | 71,504 | -0.02(-0.61%) |
Feb 11, 2004 | 2.874 | 2.895 | 2.870 | 2.895 | 61,933 | +0.01(+0.49%) |
Feb 10, 2004 | 2.870 | 2.892 | 2.870 | 2.881 | 86,706 | +0.00(+0.12%) |
Feb 09, 2004 | 2.867 | 2.877 | 2.842 | 2.877 | 101,344 | +0.01(+0.50%) |
Feb 06, 2004 | 2.845 | 2.863 | 2.828 | 2.863 | 59,399 | +0.04(+1.26%) |
Feb 05, 2004 | 2.842 | 2.863 | 2.828 | 2.828 | 97,122 | +0.00(+0.13%) |
Feb 04, 2004 | 2.824 | 2.845 | 2.824 | 2.824 | 62,496 | +0.01(+0.25%) |
Feb 03, 2004 | 2.845 | 2.849 | 2.813 | 2.817 | 67,000 | -0.00(-0.13%) |
Feb 02, 2004 | 2.838 | 2.842 | 2.820 | 2.820 | 90,928 | +0.01(+0.25%) |
Jan 30, 2004 | 2.828 | 2.835 | 2.806 | 2.813 | 50,390 | +0.00(+0.00%) |
Jan 29, 2004 | 2.845 | 2.856 | 2.799 | 2.813 | 106,130 | -0.02(-0.88%) |
Jan 28, 2004 | 2.870 | 2.870 | 2.828 | 2.838 | 59,962 | +0.00(+0.13%) |
Jan 27, 2004 | 2.899 | 2.899 | 2.835 | 2.835 | 107,256 | -0.05(-1.72%) |
Jan 26, 2004 | 2.899 | 2.902 | 2.870 | 2.884 | 58,273 | +0.01(+0.25%) |
Jan 23, 2004 | 2.884 | 2.902 | 2.867 | 2.877 | 135,971 | +0.01(+0.37%) |
Jan 22, 2004 | 2.884 | 2.888 | 2.856 | 2.867 | 65,592 | +0.01(+0.25%) |
Jan 21, 2004 | 2.888 | 2.888 | 2.842 | 2.860 | 101,344 | -0.01(-0.37%) |
Jan 20, 2004 | 2.892 | 2.909 | 2.860 | 2.870 | 111,761 | -0.01(-0.49%) |
Jan 16, 2004 | 2.888 | 2.888 | 2.842 | 2.884 | 75,445 | +0.03(+1.12%) |
Jan 15, 2004 | 2.856 | 2.888 | 2.845 | 2.852 | 137,378 | +0.00(+0.12%) |
Jan 14, 2004 | 2.838 | 2.852 | 2.813 | 2.849 | 144,135 | +0.04(+1.39%) |
Jan 13, 2004 | 2.820 | 2.824 | 2.810 | 2.810 | 54,613 | +0.00(+0.00%) |
Jan 12, 2004 | 2.831 | 2.831 | 2.806 | 2.810 | 82,483 | +0.01(+0.25%) |
Jan 09, 2004 | 2.824 | 2.824 | 2.803 | 2.803 | 62,214 | -0.01(-0.38%) |
Jan 08, 2004 | 2.817 | 2.824 | 2.806 | 2.813 | 68,689 | -0.00(-0.13%) |
Jan 07, 2004 | 2.824 | 2.831 | 2.788 | 2.817 | 120,769 | +0.02(+0.89%) |
Jan 06, 2004 | 2.803 | 2.813 | 2.781 | 2.792 | 135,689 | +0.00(+0.13%) |
Jan 05, 2004 | 2.810 | 2.813 | 2.781 | 2.788 | 77,979 | -0.01(-0.25%) |