Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.992 | 3.009 | 2.938 | 2.989 | 12,235 | -0.00(-0.16%) |
Feb 26, 2004 | 3.035 | 3.035 | 2.994 | 2.994 | 873 | -0.02(-0.52%) |
Feb 25, 2004 | 3.007 | 3.069 | 2.964 | 3.009 | 15,293 | +0.03(+1.15%) |
Feb 24, 2004 | 3.012 | 3.012 | 2.975 | 2.975 | 14,201 | -0.03(-0.87%) |
Feb 23, 2004 | 2.998 | 3.002 | 2.948 | 3.001 | 28,621 | +0.05(+1.66%) |
Feb 20, 2004 | 3.030 | 3.030 | 2.952 | 2.952 | 4,369 | +0.00(+0.00%) |
Feb 19, 2004 | 2.975 | 3.030 | 2.952 | 2.952 | 37,360 | -0.02(-0.77%) |
Feb 18, 2004 | 2.980 | 3.015 | 2.959 | 2.975 | 45,444 | -0.04(-1.37%) |
Feb 17, 2004 | 3.062 | 3.062 | 2.970 | 3.016 | 10,924 | +0.05(+1.78%) |
Feb 13, 2004 | 2.977 | 3.044 | 2.941 | 2.964 | 11,142 | -0.03(-1.14%) |
Feb 12, 2004 | 2.956 | 3.051 | 2.956 | 2.998 | 10,050 | -0.03(-0.85%) |
Feb 11, 2004 | 2.934 | 3.057 | 2.934 | 3.024 | 16,604 | +0.06(+1.94%) |
Feb 10, 2004 | 2.975 | 3.046 | 2.966 | 2.966 | 30,150 | +0.01(+0.47%) |
Feb 09, 2004 | 2.952 | 2.975 | 2.904 | 2.952 | 15,730 | +0.00(+0.01%) |
Feb 06, 2004 | 2.883 | 2.952 | 2.883 | 2.952 | 28,184 | +0.03(+1.18%) |
Feb 05, 2004 | 2.831 | 2.961 | 2.831 | 2.918 | 29,495 | +0.06(+2.00%) |
Feb 04, 2004 | 2.803 | 2.872 | 2.746 | 2.860 | 34,739 | +0.10(+3.54%) |
Feb 03, 2004 | 2.712 | 2.792 | 2.712 | 2.763 | 12,453 | +0.04(+1.45%) |
Feb 02, 2004 | 2.678 | 2.723 | 2.678 | 2.723 | 59,428 | +0.05(+1.71%) |
Jan 30, 2004 | 2.648 | 2.678 | 2.627 | 2.678 | 15,075 | +0.03(+1.21%) |
Jan 29, 2004 | 2.678 | 2.678 | 2.609 | 2.645 | 29,277 | -0.03(-1.11%) |
Jan 28, 2004 | 2.657 | 2.678 | 2.620 | 2.675 | 15,512 | +0.02(+0.78%) |
Jan 27, 2004 | 2.655 | 2.662 | 2.636 | 2.655 | 18,789 | +0.00(+0.00%) |
Jan 26, 2004 | 2.586 | 2.684 | 2.586 | 2.655 | 55,932 | +0.05(+1.75%) |
Jan 23, 2004 | 2.620 | 2.632 | 2.579 | 2.609 | 92,637 | +0.00(+0.00%) |
Jan 22, 2004 | 2.609 | 2.620 | 2.607 | 2.609 | 20,756 | +0.00(+0.09%) |
Jan 21, 2004 | 2.627 | 2.627 | 2.577 | 2.607 | 16,386 | +0.02(+0.80%) |
Jan 20, 2004 | 2.591 | 2.595 | 2.586 | 2.586 | 17,915 | +0.04(+1.71%) |
Jan 16, 2004 | 2.577 | 2.609 | 2.540 | 2.543 | 61,831 | -0.00(-0.09%) |
Jan 15, 2004 | 2.552 | 2.563 | 2.536 | 2.545 | 4,937 | -0.05(-2.11%) |
Jan 14, 2004 | 2.609 | 2.620 | 2.577 | 2.600 | 59,609 | +0.01(+0.53%) |
Jan 13, 2004 | 2.586 | 2.597 | 2.575 | 2.586 | 98,320 | +0.00(+0.18%) |
Jan 12, 2004 | 2.586 | 2.586 | 2.581 | 2.581 | 8,837 | +0.05(+2.08%) |
Jan 09, 2004 | 2.531 | 2.552 | 2.529 | 2.529 | 5,680 | -0.02(-0.72%) |
Jan 08, 2004 | 2.581 | 2.581 | 2.531 | 2.547 | 21,383 | +0.00(+0.09%) |
Jan 07, 2004 | 2.584 | 2.586 | 2.540 | 2.545 | 25,034 | -0.04(-1.59%) |
Jan 06, 2004 | 2.577 | 2.586 | 2.540 | 2.586 | 39,545 | +0.00(+0.18%) |
Jan 05, 2004 | 2.577 | 2.581 | 2.515 | 2.581 | 18,571 | +0.04(+1.62%) |
Jan 02, 2004 | 2.563 | 2.609 | 2.517 | 2.540 | 24,251 | -0.01(-0.45%) |
Dec 31, 2003 | 2.563 | 2.579 | 2.522 | 2.552 | 15,075 | -0.01(-0.27%) |
Dec 30, 2003 | 2.504 | 2.559 | 2.504 | 2.559 | 19,633 | +0.03(+1.36%) |
Dec 29, 2003 | 2.517 | 2.540 | 2.499 | 2.524 | 10,347 | +0.02(+0.92%) |
Dec 26, 2003 | 2.517 | 2.517 | 2.501 | 2.501 | 3,932 | -0.02(-0.91%) |
Dec 24, 2003 | 2.524 | 2.524 | 2.524 | 2.524 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.391 | 2.556 | 2.391 | 2.524 | 52,327 | +0.10(+4.06%) |
Dec 22, 2003 | 2.309 | 2.426 | 2.309 | 2.426 | 69,954 | +0.14(+6.11%) |
Dec 19, 2003 | 2.266 | 2.288 | 2.266 | 2.286 | 6,154 | -0.01(-0.60%) |
Dec 18, 2003 | 2.304 | 2.304 | 2.277 | 2.300 | 20,319 | +0.03(+1.52%) |
Dec 17, 2003 | 2.288 | 2.288 | 2.117 | 2.266 | 836,263 | -0.04(-1.78%) |
Dec 16, 2003 | 2.369 | 2.369 | 2.288 | 2.307 | 11,907 | +0.04(+1.60%) |
Dec 15, 2003 | 2.389 | 2.389 | 2.270 | 2.270 | 17,478 | +0.00(+0.20%) |
Dec 12, 2003 | 2.236 | 2.350 | 2.224 | 2.266 | 35,538 | -0.03(-1.10%) |
Dec 11, 2003 | 2.293 | 2.293 | 2.254 | 2.291 | 20,100 | -0.00(-0.10%) |
Dec 10, 2003 | 2.174 | 2.300 | 2.174 | 2.293 | 29,646 | +0.07(+3.19%) |
Dec 09, 2003 | 2.295 | 2.302 | 2.220 | 2.222 | 66,924 | -0.04(-1.82%) |
Dec 08, 2003 | 2.286 | 2.337 | 2.254 | 2.263 | 35,066 | +0.00(+0.10%) |
Dec 05, 2003 | 2.259 | 2.279 | 2.277 | 2.261 | 10,159 | +0.00(+0.10%) |
Dec 04, 2003 | 2.288 | 2.325 | 2.259 | 2.259 | 27,627 | -0.06(-2.66%) |
Dec 03, 2003 | 2.277 | 2.323 | 2.277 | 2.321 | 16,932 | +0.06(+2.63%) |
Dec 02, 2003 | 2.330 | 2.330 | 2.261 | 2.261 | 10,705 | -0.04(-1.59%) |