Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.610 | 2.680 | 2.610 | 2.660 | 51,700 | +0.01(+0.38%) |
Feb 26, 2004 | 2.680 | 2.680 | 2.230 | 2.650 | 59,800 | -0.05(-1.85%) |
Feb 25, 2004 | 2.640 | 2.720 | 2.600 | 2.700 | 208,300 | +0.10(+3.85%) |
Feb 24, 2004 | 2.450 | 2.600 | 2.400 | 2.600 | 290,200 | +0.15(+6.12%) |
Feb 23, 2004 | 2.450 | 2.570 | 2.390 | 2.450 | 183,300 | +0.00(+0.00%) |
Feb 20, 2004 | 2.400 | 2.450 | 2.280 | 2.450 | 139,100 | +0.07(+2.94%) |
Feb 19, 2004 | 2.500 | 2.500 | 2.360 | 2.380 | 161,500 | -0.12(-4.80%) |
Feb 18, 2004 | 2.630 | 2.630 | 2.450 | 2.500 | 142,300 | -0.10(-3.85%) |
Feb 17, 2004 | 2.650 | 2.670 | 2.530 | 2.600 | 113,100 | +0.00(+0.00%) |
Feb 13, 2004 | 2.650 | 2.700 | 2.550 | 2.600 | 145,100 | -0.10(-3.70%) |
Feb 12, 2004 | 2.780 | 2.790 | 2.610 | 2.700 | 101,700 | -0.08(-2.88%) |
Feb 11, 2004 | 2.640 | 2.850 | 2.640 | 2.780 | 111,100 | +0.14(+5.30%) |
Feb 10, 2004 | 2.700 | 2.740 | 2.640 | 2.640 | 87,800 | -0.05(-1.86%) |
Feb 09, 2004 | 2.900 | 2.940 | 2.620 | 2.690 | 309,100 | -0.18(-6.27%) |
Feb 06, 2004 | 2.750 | 2.930 | 2.750 | 2.870 | 737,700 | +0.16(+5.90%) |
Feb 05, 2004 | 2.570 | 2.740 | 2.520 | 2.710 | 591,900 | +0.21(+8.40%) |
Feb 04, 2004 | 2.550 | 2.560 | 2.500 | 2.500 | 91,700 | +0.00(+0.00%) |
Feb 03, 2004 | 2.510 | 2.570 | 2.500 | 2.500 | 161,400 | +0.00(+0.00%) |
Feb 02, 2004 | 2.510 | 2.560 | 2.450 | 2.500 | 175,400 | +0.03(+1.21%) |
Jan 30, 2004 | 2.410 | 2.540 | 2.370 | 2.470 | 84,700 | +0.03(+1.23%) |
Jan 29, 2004 | 2.500 | 2.580 | 2.350 | 2.440 | 238,200 | -0.05(-2.01%) |
Jan 28, 2004 | 2.550 | 2.720 | 2.420 | 2.490 | 560,500 | -0.06(-2.35%) |
Jan 27, 2004 | 2.510 | 2.600 | 2.480 | 2.550 | 429,100 | +0.08(+3.24%) |
Jan 26, 2004 | 2.340 | 2.530 | 2.330 | 2.470 | 427,000 | +0.17(+7.39%) |
Jan 23, 2004 | 2.240 | 2.340 | 2.240 | 2.300 | 69,500 | +0.05(+2.22%) |
Jan 22, 2004 | 2.250 | 2.290 | 2.230 | 2.250 | 77,300 | -0.07(-3.02%) |
Jan 21, 2004 | 2.350 | 2.350 | 2.300 | 2.320 | 133,400 | -0.01(-0.43%) |
Jan 20, 2004 | 2.340 | 2.380 | 2.310 | 2.330 | 190,400 | +0.00(+0.00%) |
Jan 16, 2004 | 2.350 | 2.350 | 2.330 | 2.330 | 68,500 | +0.01(+0.43%) |
Jan 15, 2004 | 2.300 | 2.350 | 2.300 | 2.320 | 106,500 | +0.03(+1.31%) |
Jan 14, 2004 | 2.210 | 2.300 | 2.130 | 2.290 | 292,400 | +0.07(+3.15%) |
Jan 13, 2004 | 2.290 | 2.330 | 2.220 | 2.220 | 68,900 | -0.08(-3.48%) |
Jan 12, 2004 | 2.270 | 2.340 | 2.250 | 2.300 | 98,900 | +0.03(+1.32%) |
Jan 09, 2004 | 2.340 | 2.340 | 2.240 | 2.270 | 79,000 | -0.07(-2.99%) |
Jan 08, 2004 | 2.400 | 2.400 | 2.270 | 2.340 | 81,400 | +0.00(+0.00%) |
Jan 07, 2004 | 2.360 | 2.380 | 2.260 | 2.340 | 43,800 | -0.04(-1.68%) |
Jan 06, 2004 | 2.380 | 2.400 | 2.310 | 2.380 | 73,600 | -0.01(-0.42%) |
Jan 05, 2004 | 2.300 | 2.410 | 2.150 | 2.390 | 254,500 | +0.16(+7.17%) |
Jan 02, 2004 | 2.370 | 2.370 | 2.170 | 2.230 | 151,700 | -0.10(-4.29%) |
Dec 31, 2003 | 2.420 | 2.420 | 2.320 | 2.330 | 108,300 | -0.06(-2.51%) |
Dec 30, 2003 | 2.430 | 2.430 | 2.350 | 2.390 | 72,300 | -0.01(-0.42%) |
Dec 29, 2003 | 2.420 | 2.430 | 2.330 | 2.400 | 119,900 | +0.08(+3.45%) |
Dec 26, 2003 | 2.290 | 2.350 | 2.290 | 2.320 | 41,200 | -0.02(-0.85%) |
Dec 24, 2003 | 2.300 | 2.350 | 2.260 | 2.340 | 49,200 | +0.06(+2.63%) |
Dec 23, 2003 | 2.300 | 2.320 | 2.250 | 2.280 | 130,000 | -0.06(-2.56%) |
Dec 22, 2003 | 2.350 | 2.380 | 2.290 | 2.340 | 101,000 | -0.03(-1.27%) |
Dec 19, 2003 | 2.400 | 2.400 | 2.310 | 2.370 | 83,400 | -0.06(-2.47%) |
Dec 18, 2003 | 2.510 | 2.540 | 2.400 | 2.430 | 263,600 | -0.06(-2.41%) |
Dec 17, 2003 | 2.340 | 2.540 | 2.340 | 2.490 | 707,500 | +0.24(+10.67%) |
Dec 16, 2003 | 2.310 | 2.310 | 2.210 | 2.250 | 65,000 | -0.07(-3.02%) |
Dec 15, 2003 | 2.330 | 2.390 | 2.300 | 2.320 | 182,700 | +0.03(+1.31%) |
Dec 12, 2003 | 2.250 | 2.300 | 2.220 | 2.290 | 99,300 | +0.02(+0.88%) |
Dec 11, 2003 | 2.150 | 2.270 | 2.130 | 2.270 | 142,100 | +0.14(+6.57%) |
Dec 10, 2003 | 2.310 | 2.350 | 2.080 | 2.130 | 226,800 | -0.17(-7.39%) |
Dec 09, 2003 | 2.500 | 2.500 | 2.290 | 2.300 | 274,600 | -0.12(-4.96%) |
Dec 08, 2003 | 2.280 | 2.480 | 2.280 | 2.420 | 517,600 | +0.22(+10.00%) |
Dec 05, 2003 | 2.030 | 2.230 | 2.030 | 2.200 | 285,800 | +0.17(+8.37%) |
Dec 04, 2003 | 2.040 | 2.050 | 2.040 | 2.030 | 57,700 | -0.01(-0.49%) |
Dec 03, 2003 | 2.020 | 2.070 | 2.020 | 2.040 | 59,500 | +0.00(+0.00%) |
Dec 02, 2003 | 2.040 | 2.050 | 2.010 | 2.040 | 62,500 | +0.01(+0.49%) |