Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.987 | 3.058 | 2.987 | 3.044 | 202,009 | +0.07(+2.18%) |
Feb 26, 2004 | 2.981 | 3.005 | 2.968 | 2.979 | 211,307 | -0.01(-0.24%) |
Feb 25, 2004 | 2.958 | 3.012 | 2.958 | 2.986 | 101,427 | +0.02(+0.64%) |
Feb 24, 2004 | 3.011 | 3.023 | 2.961 | 2.967 | 202,855 | -0.05(-1.65%) |
Feb 23, 2004 | 3.049 | 3.049 | 3.015 | 3.017 | 138,617 | -0.03(-0.97%) |
Feb 20, 2004 | 3.058 | 3.058 | 3.018 | 3.047 | 115,796 | -0.00(-0.12%) |
Feb 19, 2004 | 3.052 | 3.076 | 3.029 | 3.050 | 155,522 | +0.01(+0.19%) |
Feb 18, 2004 | 3.076 | 3.076 | 3.032 | 3.044 | 70,999 | -0.03(-0.96%) |
Feb 17, 2004 | 3.017 | 3.074 | 3.013 | 3.074 | 243,426 | +0.05(+1.80%) |
Feb 13, 2004 | 3.129 | 3.133 | 3.009 | 3.019 | 279,770 | -0.11(-3.52%) |
Feb 12, 2004 | 3.159 | 3.160 | 3.123 | 3.129 | 167,355 | -0.02(-0.75%) |
Feb 11, 2004 | 3.159 | 3.165 | 3.142 | 3.153 | 88,749 | -0.03(-0.93%) |
Feb 10, 2004 | 3.183 | 3.205 | 3.162 | 3.183 | 229,057 | +0.01(+0.19%) |
Feb 09, 2004 | 3.168 | 3.220 | 3.168 | 3.177 | 191,021 | +0.00(+0.07%) |
Feb 06, 2004 | 3.082 | 3.197 | 3.064 | 3.174 | 267,937 | +0.10(+3.19%) |
Feb 05, 2004 | 3.069 | 3.094 | 3.060 | 3.076 | 90,439 | +0.01(+0.39%) |
Feb 04, 2004 | 3.135 | 3.135 | 3.064 | 3.064 | 254,414 | -0.07(-2.26%) |
Feb 03, 2004 | 3.041 | 3.136 | 3.032 | 3.135 | 238,354 | +0.09(+2.95%) |
Feb 02, 2004 | 3.029 | 3.064 | 3.017 | 3.045 | 145,379 | -0.00(-0.04%) |
Jan 30, 2004 | 3.017 | 3.047 | 3.005 | 3.047 | 394,722 | +0.02(+0.82%) |
Jan 29, 2004 | 3.003 | 3.049 | 2.999 | 3.022 | 476,709 | +0.03(+0.91%) |
Jan 28, 2004 | 2.916 | 3.006 | 2.916 | 2.994 | 677,874 | +0.08(+2.89%) |
Jan 27, 2004 | 2.870 | 2.913 | 2.870 | 2.910 | 306,818 | +0.05(+1.65%) |
Jan 26, 2004 | 2.839 | 2.863 | 2.811 | 2.863 | 115,796 | +0.02(+0.83%) |
Jan 23, 2004 | 2.813 | 2.839 | 2.813 | 2.839 | 109,879 | +0.02(+0.88%) |
Jan 22, 2004 | 2.812 | 2.822 | 2.792 | 2.815 | 98,891 | -0.01(-0.25%) |
Jan 21, 2004 | 2.816 | 2.823 | 2.792 | 2.822 | 171,581 | -0.00(-0.08%) |
Jan 20, 2004 | 2.774 | 2.824 | 2.774 | 2.824 | 141,153 | +0.04(+1.45%) |
Jan 16, 2004 | 2.721 | 2.839 | 2.721 | 2.784 | 300,056 | +0.07(+2.75%) |
Jan 15, 2004 | 2.656 | 2.709 | 2.656 | 2.709 | 97,201 | +0.06(+2.23%) |
Jan 14, 2004 | 2.621 | 2.654 | 2.611 | 2.650 | 160,593 | +0.04(+1.36%) |
Jan 13, 2004 | 2.644 | 2.644 | 2.602 | 2.615 | 195,247 | -0.03(-1.21%) |
Jan 12, 2004 | 2.573 | 2.647 | 2.566 | 2.647 | 190,176 | +0.07(+2.85%) |
Jan 09, 2004 | 2.609 | 2.609 | 2.573 | 2.573 | 73,534 | -0.05(-2.07%) |
Jan 08, 2004 | 2.615 | 2.657 | 2.609 | 2.628 | 120,867 | +0.02(+0.82%) |
Jan 07, 2004 | 2.623 | 2.623 | 2.592 | 2.606 | 158,903 | -0.02(-0.94%) |
Jan 06, 2004 | 2.590 | 2.645 | 2.590 | 2.631 | 93,820 | +0.03(+1.14%) |
Jan 05, 2004 | 2.638 | 2.649 | 2.600 | 2.602 | 54,094 | -0.03(-1.08%) |
Jan 02, 2004 | 2.619 | 2.651 | 2.619 | 2.630 | 136,081 | +0.01(+0.36%) |
Dec 31, 2003 | 2.621 | 2.648 | 2.591 | 2.621 | 146,224 | +0.01(+0.23%) |
Dec 30, 2003 | 2.603 | 2.615 | 2.595 | 2.615 | 53,249 | +0.03(+1.01%) |
Dec 29, 2003 | 2.488 | 2.585 | 2.508 | 2.589 | 641,529 | +0.10(+4.04%) |
Dec 26, 2003 | 2.496 | 2.496 | 2.485 | 2.488 | 31,273 | +0.00(+0.09%) |
Dec 24, 2003 | 2.479 | 2.496 | 2.477 | 2.486 | 109,034 | -0.01(-0.43%) |
Dec 23, 2003 | 2.479 | 2.496 | 2.479 | 2.496 | 144,534 | +0.00(+0.00%) |
Dec 22, 2003 | 2.469 | 2.502 | 2.469 | 2.496 | 195,247 | +0.00(+0.00%) |
Dec 19, 2003 | 2.485 | 2.496 | 2.455 | 2.496 | 230,747 | +0.01(+0.48%) |
Dec 18, 2003 | 2.485 | 2.485 | 2.470 | 2.485 | 149,605 | -0.01(-0.24%) |
Dec 17, 2003 | 2.485 | 2.490 | 2.453 | 2.490 | 201,164 | +0.01(+0.24%) |
Dec 16, 2003 | 2.485 | 2.485 | 2.473 | 2.485 | 140,308 | -0.02(-0.71%) |
Dec 15, 2003 | 2.545 | 2.545 | 2.502 | 2.502 | 219,759 | -0.04(-1.44%) |
Dec 12, 2003 | 2.537 | 2.541 | 2.520 | 2.539 | 140,308 | +0.00(+0.09%) |
Dec 11, 2003 | 2.479 | 2.538 | 2.473 | 2.537 | 98,891 | +0.05(+2.05%) |
Dec 10, 2003 | 2.508 | 2.508 | 2.498 | 2.486 | 142,843 | -0.03(-1.13%) |
Dec 09, 2003 | 2.544 | 2.544 | 2.514 | 2.514 | 65,927 | -0.02(-0.93%) |
Dec 08, 2003 | 2.488 | 2.541 | 2.485 | 2.538 | 177,498 | +0.05(+2.14%) |
Dec 05, 2003 | 2.520 | 2.520 | 2.496 | 2.485 | 15,214 | -0.04(-1.55%) |
Dec 04, 2003 | 2.533 | 2.540 | 2.461 | 2.524 | 202,855 | +0.02(+0.61%) |
Dec 03, 2003 | 2.515 | 2.548 | 2.508 | 2.508 | 283,997 | -0.02(-0.93%) |
Dec 02, 2003 | 2.566 | 2.566 | 2.532 | 2.532 | 212,152 | -0.02(-0.88%) |