Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.064 | 2.149 | 2.054 | 2.147 | 3,208,744 | +0.08(+3.72%) |
Feb 26, 2004 | 2.079 | 2.085 | 2.049 | 2.070 | 3,199,142 | -0.02(-0.72%) |
Feb 25, 2004 | 2.107 | 2.133 | 2.067 | 2.085 | 2,364,902 | -0.01(-0.38%) |
Feb 24, 2004 | 2.094 | 2.118 | 2.054 | 2.093 | 2,165,521 | -0.02(-1.17%) |
Feb 23, 2004 | 2.110 | 2.156 | 2.097 | 2.117 | 1,770,146 | +0.01(+0.29%) |
Feb 20, 2004 | 2.178 | 2.183 | 2.094 | 2.111 | 2,584,052 | -0.05(-2.41%) |
Feb 19, 2004 | 2.227 | 2.250 | 2.161 | 2.164 | 2,131,631 | -0.08(-3.74%) |
Feb 18, 2004 | 2.217 | 2.248 | 2.204 | 2.248 | 3,297,985 | +0.00(+0.04%) |
Feb 17, 2004 | 2.214 | 2.253 | 2.210 | 2.247 | 2,992,418 | +0.03(+1.32%) |
Feb 13, 2004 | 2.226 | 2.256 | 2.195 | 2.218 | 2,085,881 | -0.03(-1.18%) |
Feb 12, 2004 | 2.197 | 2.265 | 2.194 | 2.244 | 2,969,825 | +0.02(+1.00%) |
Feb 11, 2004 | 2.195 | 2.231 | 2.119 | 2.222 | 2,634,886 | +0.04(+1.66%) |
Feb 10, 2004 | 2.138 | 2.187 | 2.138 | 2.186 | 2,791,906 | +0.04(+2.02%) |
Feb 09, 2004 | 2.098 | 2.191 | 2.063 | 2.142 | 3,039,298 | +0.06(+2.76%) |
Feb 06, 2004 | 1.985 | 2.106 | 1.982 | 2.085 | 3,205,920 | +0.10(+5.27%) |
Feb 05, 2004 | 1.890 | 2.071 | 1.889 | 1.980 | 7,457,322 | +0.13(+7.29%) |
Feb 04, 2004 | 1.927 | 1.927 | 1.846 | 1.846 | 3,070,928 | -0.07(-3.56%) |
Feb 03, 2004 | 1.944 | 1.957 | 1.914 | 1.914 | 3,904,602 | -0.03(-1.64%) |
Feb 02, 2004 | 1.981 | 2.008 | 1.902 | 1.946 | 4,832,037 | -0.05(-2.48%) |
Jan 30, 2004 | 1.941 | 2.000 | 1.901 | 1.995 | 3,913,639 | +0.07(+3.73%) |
Jan 29, 2004 | 1.890 | 1.930 | 1.886 | 1.924 | 5,589,461 | +0.03(+1.49%) |
Jan 28, 2004 | 1.968 | 1.968 | 1.876 | 1.895 | 2,163,261 | -0.04(-1.88%) |
Jan 27, 2004 | 1.948 | 1.972 | 1.930 | 1.932 | 1,647,016 | -0.04(-1.80%) |
Jan 26, 2004 | 1.961 | 1.974 | 1.934 | 1.967 | 1,822,675 | -0.01(-0.36%) |
Jan 23, 2004 | 2.027 | 2.029 | 1.953 | 1.974 | 2,083,057 | -0.03(-1.45%) |
Jan 22, 2004 | 2.037 | 2.038 | 1.988 | 2.003 | 2,694,192 | -0.00(-0.05%) |
Jan 21, 2004 | 2.025 | 2.045 | 1.987 | 2.004 | 3,392,310 | +0.02(+0.85%) |
Jan 20, 2004 | 1.992 | 2.001 | 1.965 | 1.987 | 1,437,467 | +0.01(+0.36%) |
Jan 16, 2004 | 1.979 | 1.992 | 1.966 | 1.980 | 1,181,039 | -0.01(-0.49%) |
Jan 15, 2004 | 2.027 | 2.035 | 1.957 | 1.990 | 1,920,530 | -0.03(-1.45%) |
Jan 14, 2004 | 1.997 | 2.022 | 1.996 | 2.019 | 1,384,939 | +0.01(+0.71%) |
Jan 13, 2004 | 2.034 | 2.034 | 1.983 | 2.005 | 1,501,298 | -0.02(-1.09%) |
Jan 12, 2004 | 1.979 | 2.027 | 1.978 | 2.027 | 1,600,333 | +0.03(+1.55%) |
Jan 09, 2004 | 2.039 | 2.039 | 1.993 | 1.996 | 1,637,459 | -0.04(-1.96%) |
Jan 08, 2004 | 2.008 | 2.059 | 1.996 | 2.036 | 3,665,988 | +0.04(+1.95%) |
Jan 07, 2004 | 2.036 | 2.036 | 1.908 | 1.997 | 6,729,771 | -0.10(-4.97%) |
Jan 06, 2004 | 2.152 | 2.157 | 2.092 | 2.102 | 2,064,418 | -0.05(-2.26%) |
Jan 05, 2004 | 2.107 | 2.150 | 2.102 | 2.150 | 3,438,061 | +0.05(+2.49%) |
Jan 02, 2004 | 2.064 | 2.125 | 2.064 | 2.098 | 1,759,980 | +0.06(+3.04%) |
Dec 31, 2003 | 2.071 | 2.098 | 2.035 | 2.036 | 1,854,869 | -0.05(-2.50%) |
Dec 30, 2003 | 2.124 | 2.133 | 2.071 | 2.088 | 2,108,073 | -0.04(-1.71%) |
Dec 29, 2003 | 2.032 | 2.136 | 2.025 | 2.125 | 4,260,360 | +0.10(+4.99%) |
Dec 26, 2003 | 2.048 | 2.058 | 2.019 | 2.024 | 908,423 | +0.01(+0.48%) |
Dec 24, 2003 | 2.071 | 2.071 | 1.992 | 2.014 | 807,789 | -0.05(-2.61%) |
Dec 23, 2003 | 2.019 | 2.077 | 2.019 | 2.068 | 2,499,030 | +0.04(+1.92%) |
Dec 22, 2003 | 1.974 | 2.040 | 1.964 | 2.029 | 2,446,942 | +0.07(+3.48%) |
Dec 19, 2003 | 1.878 | 1.974 | 1.878 | 1.961 | 2,673,464 | +0.01(+0.68%) |
Dec 18, 2003 | 1.928 | 1.948 | 1.917 | 1.948 | 2,344,371 | +0.02(+0.82%) |
Dec 17, 2003 | 1.881 | 1.932 | 1.868 | 1.932 | 2,454,810 | +0.04(+1.96%) |
Dec 16, 2003 | 1.860 | 1.900 | 1.836 | 1.894 | 3,710,152 | +0.02(+1.13%) |
Dec 15, 2003 | 1.899 | 1.907 | 1.859 | 1.873 | 5,282,917 | -0.02(-1.03%) |
Dec 12, 2003 | 1.847 | 1.897 | 1.822 | 1.893 | 3,656,121 | +0.03(+1.81%) |
Dec 11, 2003 | 1.797 | 1.859 | 1.788 | 1.859 | 2,092,094 | +0.06(+3.45%) |
Dec 10, 2003 | 1.809 | 1.821 | 1.779 | 1.797 | 2,761,745 | -0.01(-0.73%) |
Dec 09, 2003 | 1.829 | 1.832 | 1.796 | 1.810 | 2,092,743 | -0.02(-1.26%) |
Dec 08, 2003 | 1.753 | 1.837 | 1.744 | 1.833 | 3,220,356 | +0.08(+4.60%) |
Dec 05, 2003 | 1.779 | 1.773 | 1.742 | 1.753 | 1,993,793 | -0.03(-1.49%) |
Dec 04, 2003 | 1.749 | 1.779 | 1.725 | 1.779 | 3,373,349 | +0.03(+1.72%) |
Dec 03, 2003 | 1.755 | 1.783 | 1.744 | 1.749 | 3,014,688 | +0.00(+0.05%) |
Dec 02, 2003 | 1.778 | 1.813 | 1.702 | 1.748 | 8,250,691 | -0.13(-7.06%) |