Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.250 | 2.250 | 2.218 | 2.236 | 797,872 | -0.01(-0.38%) |
Feb 26, 2004 | 2.229 | 2.250 | 2.228 | 2.245 | 393,014 | +0.01(+0.46%) |
Feb 25, 2004 | 2.202 | 2.244 | 2.198 | 2.234 | 686,850 | +0.03(+1.25%) |
Feb 24, 2004 | 2.208 | 2.236 | 2.198 | 2.207 | 602,474 | -0.00(-0.02%) |
Feb 23, 2004 | 2.234 | 2.249 | 2.203 | 2.207 | 604,695 | -0.03(-1.39%) |
Feb 20, 2004 | 2.238 | 2.246 | 2.218 | 2.238 | 534,381 | +0.00(+0.16%) |
Feb 19, 2004 | 2.263 | 2.275 | 2.234 | 2.235 | 544,003 | -0.02(-0.92%) |
Feb 18, 2004 | 2.267 | 2.282 | 2.250 | 2.255 | 421,140 | -0.01(-0.62%) |
Feb 17, 2004 | 2.247 | 2.269 | 2.247 | 2.269 | 431,502 | +0.02(+0.80%) |
Feb 13, 2004 | 2.250 | 2.273 | 2.246 | 2.251 | 948,120 | -0.00(-0.12%) |
Feb 12, 2004 | 2.227 | 2.257 | 2.227 | 2.254 | 1,182,005 | +0.03(+1.21%) |
Feb 11, 2004 | 2.223 | 2.246 | 2.211 | 2.227 | 1,039,898 | +0.00(+0.00%) |
Feb 10, 2004 | 2.232 | 2.234 | 2.208 | 2.227 | 1,637,932 | -0.00(-0.18%) |
Feb 09, 2004 | 2.265 | 2.277 | 2.231 | 2.231 | 968,844 | -0.04(-1.69%) |
Feb 06, 2004 | 2.252 | 2.270 | 2.247 | 2.269 | 971,805 | +0.01(+0.48%) |
Feb 05, 2004 | 2.274 | 2.277 | 2.252 | 2.259 | 928,877 | -0.02(-0.69%) |
Feb 04, 2004 | 2.274 | 2.282 | 2.266 | 2.274 | 1,313,010 | -0.00(-0.04%) |
Feb 03, 2004 | 2.283 | 2.288 | 2.272 | 2.275 | 836,359 | -0.01(-0.45%) |
Feb 02, 2004 | 2.319 | 2.331 | 2.282 | 2.286 | 1,250,838 | -0.03(-1.46%) |
Jan 30, 2004 | 2.286 | 2.321 | 2.261 | 2.319 | 1,376,662 | +0.04(+1.86%) |
Jan 29, 2004 | 2.265 | 2.281 | 2.254 | 2.277 | 1,029,536 | +0.02(+0.84%) |
Jan 28, 2004 | 2.274 | 2.296 | 2.252 | 2.258 | 1,597,964 | -0.00(-0.18%) |
Jan 27, 2004 | 2.264 | 2.277 | 2.254 | 2.262 | 693,512 | -0.01(-0.26%) |
Jan 26, 2004 | 2.261 | 2.272 | 2.246 | 2.268 | 522,539 | +0.00(+0.10%) |
Jan 23, 2004 | 2.274 | 2.287 | 2.257 | 2.266 | 766,046 | -0.01(-0.47%) |
Jan 22, 2004 | 2.288 | 2.293 | 2.270 | 2.277 | 629,119 | -0.02(-0.69%) |
Jan 21, 2004 | 2.294 | 2.296 | 2.278 | 2.292 | 838,579 | -0.00(-0.08%) |
Jan 20, 2004 | 2.259 | 2.295 | 2.250 | 2.294 | 1,650,514 | +0.04(+1.58%) |
Jan 16, 2004 | 2.260 | 2.265 | 2.247 | 2.259 | 404,117 | -0.00(-0.08%) |
Jan 15, 2004 | 2.245 | 2.260 | 2.243 | 2.260 | 937,018 | +0.01(+0.30%) |
Jan 14, 2004 | 2.250 | 2.267 | 2.246 | 2.254 | 436,683 | +0.00(+0.18%) |
Jan 13, 2004 | 2.241 | 2.250 | 2.234 | 2.250 | 727,558 | -0.00(-0.10%) |
Jan 12, 2004 | 2.247 | 2.252 | 2.240 | 2.252 | 640,222 | +0.00(+0.00%) |
Jan 09, 2004 | 2.243 | 2.255 | 2.243 | 2.252 | 979,206 | +0.00(+0.20%) |
Jan 08, 2004 | 2.248 | 2.250 | 2.232 | 2.247 | 496,634 | +0.00(+0.18%) |
Jan 07, 2004 | 2.231 | 2.247 | 2.231 | 2.243 | 428,541 | +0.01(+0.59%) |
Jan 06, 2004 | 2.246 | 2.246 | 2.229 | 2.230 | 953,301 | -0.02(-0.96%) |
Jan 05, 2004 | 2.214 | 2.252 | 2.203 | 2.252 | 905,932 | +0.05(+2.17%) |
Jan 02, 2004 | 2.178 | 2.207 | 2.173 | 2.204 | 681,669 | +0.03(+1.41%) |
Dec 31, 2003 | 2.180 | 2.184 | 2.167 | 2.173 | 509,957 | -0.01(-0.37%) |
Dec 30, 2003 | 2.190 | 2.190 | 2.176 | 2.182 | 344,905 | -0.00(-0.23%) |
Dec 29, 2003 | 2.196 | 2.198 | 2.176 | 2.187 | 510,697 | -0.01(-0.25%) |
Dec 26, 2003 | 2.190 | 2.195 | 2.184 | 2.192 | 121,383 | +0.00(+0.10%) |
Dec 24, 2003 | 2.184 | 2.194 | 2.182 | 2.190 | 211,680 | +0.00(+0.14%) |
Dec 23, 2003 | 2.184 | 2.191 | 2.180 | 2.187 | 595,813 | -0.01(-0.55%) |
Dec 22, 2003 | 2.179 | 2.199 | 2.172 | 2.199 | 646,883 | +0.02(+0.89%) |
Dec 19, 2003 | 2.180 | 2.182 | 2.152 | 2.179 | 542,523 | -0.00(-0.23%) |
Dec 18, 2003 | 2.134 | 2.184 | 2.132 | 2.184 | 760,865 | +0.05(+2.23%) |
Dec 17, 2003 | 2.108 | 2.137 | 2.096 | 2.137 | 830,438 | +0.04(+1.85%) |
Dec 16, 2003 | 2.116 | 2.116 | 2.085 | 2.098 | 436,683 | -0.02(-0.75%) |
Dec 15, 2003 | 2.123 | 2.130 | 2.119 | 2.114 | 522,539 | +0.00(+0.13%) |
Dec 12, 2003 | 2.094 | 2.111 | 2.079 | 2.111 | 1,056,181 | +0.02(+0.99%) |
Dec 11, 2003 | 2.060 | 2.098 | 2.060 | 2.090 | 948,860 | +0.03(+1.24%) |
Dec 10, 2003 | 2.103 | 2.105 | 2.066 | 2.064 | 1,216,791 | -0.04(-1.74%) |
Dec 09, 2003 | 2.133 | 2.135 | 2.098 | 2.101 | 620,238 | -0.02(-1.12%) |
Dec 08, 2003 | 2.119 | 2.127 | 2.099 | 2.125 | 843,020 | +0.01(+0.36%) |
Dec 05, 2003 | 2.119 | 2.129 | 2.119 | 2.117 | 267,931 | -0.01(-0.59%) |
Dec 04, 2003 | 2.145 | 2.151 | 2.126 | 2.130 | 560,286 | -0.02(-1.11%) |
Dec 03, 2003 | 2.164 | 2.169 | 2.147 | 2.154 | 1,082,086 | -0.01(-0.69%) |
Dec 02, 2003 | 2.139 | 2.172 | 2.139 | 2.169 | 1,380,363 | +0.01(+0.52%) |