Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.851 | 2.889 | 2.836 | 2.864 | 1,637,799 | +0.04(+1.31%) |
Feb 26, 2004 | 2.799 | 2.850 | 2.785 | 2.827 | 1,563,790 | +0.03(+1.00%) |
Feb 25, 2004 | 2.737 | 2.809 | 2.737 | 2.799 | 2,028,026 | +0.07(+2.38%) |
Feb 24, 2004 | 2.658 | 2.798 | 2.645 | 2.734 | 3,717,727 | +0.13(+5.10%) |
Feb 23, 2004 | 2.619 | 2.634 | 2.601 | 2.601 | 1,318,697 | -0.01(-0.50%) |
Feb 20, 2004 | 2.619 | 2.629 | 2.606 | 2.614 | 1,258,145 | +0.01(+0.50%) |
Feb 19, 2004 | 2.648 | 2.670 | 2.601 | 2.601 | 949,616 | -0.05(-1.73%) |
Feb 18, 2004 | 2.653 | 2.663 | 2.643 | 2.647 | 933,276 | -0.01(-0.24%) |
Feb 17, 2004 | 2.666 | 2.671 | 2.647 | 2.653 | 1,214,893 | +0.01(+0.49%) |
Feb 13, 2004 | 2.679 | 2.700 | 2.637 | 2.640 | 1,477,287 | -0.03(-1.30%) |
Feb 12, 2004 | 2.575 | 2.699 | 2.575 | 2.675 | 4,518,365 | +0.19(+7.84%) |
Feb 11, 2004 | 2.456 | 2.481 | 2.440 | 2.480 | 682,416 | +0.00(+0.17%) |
Feb 10, 2004 | 2.456 | 2.478 | 2.429 | 2.476 | 1,295,630 | +0.02(+0.85%) |
Feb 09, 2004 | 2.453 | 2.474 | 2.450 | 2.455 | 827,550 | +0.00(+0.11%) |
Feb 06, 2004 | 2.410 | 2.458 | 2.410 | 2.453 | 1,333,114 | +0.04(+1.77%) |
Feb 05, 2004 | 2.427 | 2.445 | 2.410 | 2.410 | 1,039,964 | -0.01(-0.45%) |
Feb 04, 2004 | 2.455 | 2.462 | 2.419 | 2.421 | 1,595,508 | -0.04(-1.81%) |
Feb 03, 2004 | 2.472 | 2.493 | 2.462 | 2.466 | 809,288 | -0.01(-0.42%) |
Feb 02, 2004 | 2.489 | 2.501 | 2.468 | 2.476 | 2,071,277 | +0.00(+0.00%) |
Jan 30, 2004 | 2.471 | 2.484 | 2.461 | 2.476 | 1,538,800 | +0.01(+0.44%) |
Jan 29, 2004 | 2.461 | 2.476 | 2.453 | 2.465 | 1,828,107 | +0.02(+0.70%) |
Jan 28, 2004 | 2.528 | 2.546 | 2.445 | 2.448 | 1,292,746 | -0.08(-3.27%) |
Jan 27, 2004 | 2.502 | 2.554 | 2.502 | 2.531 | 2,345,205 | +0.04(+1.42%) |
Jan 26, 2004 | 2.445 | 2.495 | 2.426 | 2.495 | 1,118,778 | +0.04(+1.78%) |
Jan 23, 2004 | 2.434 | 2.461 | 2.434 | 2.452 | 1,677,206 | +0.03(+1.29%) |
Jan 22, 2004 | 2.433 | 2.443 | 2.416 | 2.421 | 918,859 | -0.01(-0.39%) |
Jan 21, 2004 | 2.393 | 2.443 | 2.383 | 2.430 | 1,613,770 | +0.04(+1.83%) |
Jan 20, 2004 | 2.390 | 2.393 | 2.366 | 2.386 | 867,918 | +0.00(+0.07%) |
Jan 16, 2004 | 2.419 | 2.426 | 2.383 | 2.385 | 851,578 | -0.02(-1.01%) |
Jan 15, 2004 | 2.419 | 2.421 | 2.398 | 2.409 | 804,482 | -0.00(-0.02%) |
Jan 14, 2004 | 2.393 | 2.414 | 2.385 | 2.410 | 842,928 | +0.00(+0.04%) |
Jan 13, 2004 | 2.419 | 2.424 | 2.364 | 2.409 | 915,975 | -0.01(-0.54%) |
Jan 12, 2004 | 2.378 | 2.424 | 2.371 | 2.422 | 1,534,956 | +0.05(+2.13%) |
Jan 09, 2004 | 2.388 | 2.403 | 2.371 | 2.371 | 1,277,368 | -0.03(-1.09%) |
Jan 08, 2004 | 2.396 | 2.412 | 2.387 | 2.397 | 855,423 | -0.00(-0.15%) |
Jan 07, 2004 | 2.371 | 2.401 | 2.367 | 2.401 | 1,387,900 | +0.03(+1.43%) |
Jan 06, 2004 | 2.359 | 2.402 | 2.354 | 2.367 | 1,471,520 | +0.01(+0.44%) |
Jan 05, 2004 | 2.414 | 2.417 | 2.312 | 2.357 | 3,604,311 | -0.04(-1.61%) |
Jan 02, 2004 | 2.414 | 2.432 | 2.393 | 2.395 | 668,960 | -0.02(-0.78%) |
Dec 31, 2003 | 2.435 | 2.448 | 2.400 | 2.414 | 1,215,854 | -0.03(-1.17%) |
Dec 30, 2003 | 2.449 | 2.449 | 2.426 | 2.442 | 1,341,765 | -0.01(-0.59%) |
Dec 29, 2003 | 2.461 | 2.480 | 2.429 | 2.457 | 1,230,271 | -0.01(-0.30%) |
Dec 26, 2003 | 2.457 | 2.472 | 2.439 | 2.464 | 403,682 | +0.01(+0.49%) |
Dec 24, 2003 | 2.440 | 2.465 | 2.435 | 2.452 | 346,013 | +0.01(+0.30%) |
Dec 23, 2003 | 2.427 | 2.445 | 2.412 | 2.445 | 2,008,803 | -0.02(-0.93%) |
Dec 22, 2003 | 2.406 | 2.468 | 2.401 | 2.468 | 1,088,021 | +0.05(+2.26%) |
Dec 19, 2003 | 2.406 | 2.419 | 2.392 | 2.413 | 1,120,700 | +0.01(+0.39%) |
Dec 18, 2003 | 2.404 | 2.414 | 2.382 | 2.404 | 1,398,473 | -0.02(-0.62%) |
Dec 17, 2003 | 2.377 | 2.416 | 2.372 | 2.419 | 1,695,468 | +0.06(+2.65%) |
Dec 16, 2003 | 2.369 | 2.419 | 2.357 | 2.357 | 2,250,051 | -0.01(-0.35%) |
Dec 15, 2003 | 2.424 | 2.428 | 2.363 | 2.365 | 2,277,925 | -0.05(-2.03%) |
Dec 12, 2003 | 2.400 | 2.414 | 2.379 | 2.414 | 938,082 | +0.03(+1.11%) |
Dec 11, 2003 | 2.367 | 2.388 | 2.340 | 2.387 | 1,989,580 | +0.04(+1.62%) |
Dec 10, 2003 | 2.497 | 2.497 | 2.349 | 2.349 | 1,991,502 | -0.16(-6.27%) |
Dec 09, 2003 | 2.546 | 2.546 | 2.507 | 2.506 | 824,666 | -0.03(-1.17%) |
Dec 08, 2003 | 2.526 | 2.546 | 2.499 | 2.536 | 1,020,741 | +0.03(+1.35%) |
Dec 05, 2003 | 2.502 | 2.513 | 2.493 | 2.502 | 467,118 | -0.01(-0.46%) |
Dec 04, 2003 | 2.520 | 2.526 | 2.492 | 2.514 | 1,027,469 | +0.00(+0.04%) |
Dec 03, 2003 | 2.562 | 2.570 | 2.513 | 2.513 | 837,161 | -0.05(-1.91%) |
Dec 02, 2003 | 2.588 | 2.598 | 2.549 | 2.562 | 698,755 | -0.03(-1.12%) |