Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.191 | 2.222 | 2.180 | 2.208 | 281,300 | +0.03(+1.33%) |
Mar 30, 2004 | 2.144 | 2.193 | 2.144 | 2.179 | 88,586 | +0.04(+1.87%) |
Mar 29, 2004 | 2.131 | 2.151 | 2.122 | 2.139 | 297,360 | +0.02(+0.75%) |
Mar 26, 2004 | 2.133 | 2.139 | 2.110 | 2.123 | 154,896 | -0.02(-1.10%) |
Mar 25, 2004 | 2.109 | 2.151 | 2.105 | 2.147 | 138,837 | +0.04(+1.76%) |
Mar 24, 2004 | 2.128 | 2.128 | 2.093 | 2.110 | 174,064 | -0.02(-1.02%) |
Mar 23, 2004 | 2.123 | 2.147 | 2.123 | 2.132 | 83,923 | +0.01(+0.59%) |
Mar 22, 2004 | 2.165 | 2.165 | 2.101 | 2.119 | 375,585 | -0.06(-2.90%) |
Mar 19, 2004 | 2.196 | 2.207 | 2.164 | 2.182 | 149,716 | -0.06(-2.50%) |
Mar 18, 2004 | 2.218 | 2.252 | 2.214 | 2.238 | 216,544 | -0.00(-0.19%) |
Mar 17, 2004 | 2.226 | 2.253 | 2.201 | 2.243 | 251,771 | +0.07(+3.22%) |
Mar 16, 2004 | 2.147 | 2.200 | 2.136 | 2.173 | 452,775 | +0.06(+2.90%) |
Mar 15, 2004 | 2.157 | 2.157 | 2.085 | 2.111 | 364,706 | -0.05(-2.45%) |
Mar 12, 2004 | 2.190 | 2.210 | 2.133 | 2.164 | 426,872 | +0.01(+0.40%) |
Mar 11, 2004 | 2.172 | 2.209 | 2.156 | 2.156 | 166,811 | -0.01(-0.47%) |
Mar 10, 2004 | 2.226 | 2.228 | 2.158 | 2.166 | 247,109 | -0.12(-5.12%) |
Mar 09, 2004 | 2.287 | 2.303 | 2.257 | 2.283 | 321,190 | +0.00(+0.11%) |
Mar 08, 2004 | 2.292 | 2.299 | 2.275 | 2.280 | 115,006 | -0.03(-1.23%) |
Mar 05, 2004 | 2.316 | 2.326 | 2.300 | 2.309 | 32,637 | -0.02(-0.81%) |
Mar 04, 2004 | 2.292 | 2.328 | 2.278 | 2.327 | 117,079 | +0.05(+2.22%) |
Mar 03, 2004 | 2.275 | 2.299 | 2.252 | 2.277 | 130,030 | -0.05(-1.95%) |
Mar 02, 2004 | 2.345 | 2.350 | 2.317 | 2.322 | 89,104 | -0.06(-2.42%) |
Mar 01, 2004 | 2.325 | 2.387 | 2.324 | 2.380 | 78,225 | +0.06(+2.54%) |
Feb 27, 2004 | 2.309 | 2.325 | 2.305 | 2.321 | 37,817 | +0.03(+1.09%) |
Feb 26, 2004 | 2.296 | 2.296 | 2.265 | 2.296 | 179,245 | -0.02(-0.69%) |
Feb 25, 2004 | 2.317 | 2.328 | 2.275 | 2.312 | 135,210 | -0.01(-0.54%) |
Feb 24, 2004 | 2.333 | 2.370 | 2.308 | 2.324 | 149,716 | -0.06(-2.59%) |
Feb 23, 2004 | 2.437 | 2.438 | 2.379 | 2.386 | 74,599 | -0.03(-1.06%) |
Feb 20, 2004 | 2.440 | 2.448 | 2.398 | 2.411 | 115,006 | -0.04(-1.48%) |
Feb 19, 2004 | 2.480 | 2.491 | 2.441 | 2.448 | 50,250 | +0.01(+0.44%) |
Feb 18, 2004 | 2.474 | 2.474 | 2.433 | 2.437 | 58,021 | -0.04(-1.56%) |
Feb 17, 2004 | 2.478 | 2.494 | 2.469 | 2.476 | 53,877 | +0.03(+1.26%) |
Feb 13, 2004 | 2.476 | 2.495 | 2.437 | 2.445 | 255,398 | +0.02(+0.84%) |
Feb 12, 2004 | 2.440 | 2.459 | 2.420 | 2.424 | 71,490 | -0.04(-1.51%) |
Feb 11, 2004 | 2.444 | 2.471 | 2.440 | 2.462 | 115,006 | +0.06(+2.45%) |
Feb 10, 2004 | 2.408 | 2.411 | 2.392 | 2.403 | 136,765 | +0.02(+0.95%) |
Feb 09, 2004 | 2.364 | 2.401 | 2.361 | 2.380 | 165,775 | +0.03(+1.17%) |
Feb 06, 2004 | 2.332 | 2.360 | 2.327 | 2.353 | 407,704 | +0.06(+2.67%) |
Feb 05, 2004 | 2.336 | 2.348 | 2.287 | 2.291 | 219,134 | -0.02(-0.92%) |
Feb 04, 2004 | 2.369 | 2.373 | 2.307 | 2.313 | 211,882 | -0.08(-3.39%) |
Feb 03, 2004 | 2.400 | 2.422 | 2.385 | 2.394 | 232,604 | +0.02(+1.04%) |
Feb 02, 2004 | 2.377 | 2.408 | 2.367 | 2.369 | 130,030 | +0.01(+0.22%) |
Jan 30, 2004 | 2.355 | 2.369 | 2.327 | 2.364 | 206,183 | +0.05(+2.04%) |
Jan 29, 2004 | 2.347 | 2.350 | 2.305 | 2.316 | 156,450 | -0.03(-1.48%) |
Jan 28, 2004 | 2.377 | 2.413 | 2.346 | 2.351 | 323,262 | +0.00(+0.02%) |
Jan 27, 2004 | 2.323 | 2.371 | 2.322 | 2.351 | 490,074 | +0.08(+3.37%) |
Jan 26, 2004 | 2.286 | 2.295 | 2.263 | 2.274 | 397,343 | +0.01(+0.51%) |
Jan 23, 2004 | 2.299 | 2.300 | 2.223 | 2.262 | 192,714 | -0.03(-1.33%) |
Jan 22, 2004 | 2.312 | 2.323 | 2.285 | 2.293 | 244,519 | -0.01(-0.59%) |
Jan 21, 2004 | 2.353 | 2.355 | 2.304 | 2.306 | 655,332 | -0.09(-3.65%) |
Jan 20, 2004 | 2.456 | 2.461 | 2.388 | 2.394 | 1,569,689 | +0.09(+3.72%) |
Jan 16, 2004 | 2.258 | 2.316 | 2.253 | 2.308 | 568,300 | +0.02(+0.67%) |
Jan 15, 2004 | 2.327 | 2.327 | 2.261 | 2.292 | 354,967 | -0.03(-1.43%) |
Jan 14, 2004 | 2.316 | 2.345 | 2.313 | 2.326 | 420,769 | +0.04(+1.71%) |
Jan 13, 2004 | 2.297 | 2.307 | 2.276 | 2.286 | 365,286 | +0.02(+1.04%) |
Jan 12, 2004 | 2.232 | 2.296 | 2.221 | 2.263 | 712,291 | +0.03(+1.17%) |
Jan 09, 2004 | 2.203 | 2.244 | 2.198 | 2.237 | 1,480,268 | +0.07(+3.18%) |
Jan 08, 2004 | 2.177 | 2.215 | 2.139 | 2.168 | 1,973,161 | +0.09(+4.49%) |
Jan 07, 2004 | 2.101 | 2.106 | 2.060 | 2.075 | 292,438 | -0.05(-2.49%) |
Jan 06, 2004 | 2.168 | 2.168 | 2.126 | 2.128 | 1,161,466 | -0.05(-2.30%) |
Jan 05, 2004 | 2.133 | 2.181 | 2.129 | 2.178 | 448,112 | +0.11(+5.08%) |