Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.146 | 2.161 | 2.127 | 2.128 | 2,722,796 | -0.02(-0.82%) |
Feb 26, 2004 | 2.161 | 2.161 | 2.139 | 2.146 | 2,338,215 | -0.01(-0.67%) |
Feb 25, 2004 | 2.141 | 2.167 | 2.141 | 2.161 | 2,113,610 | +0.02(+0.73%) |
Feb 24, 2004 | 2.161 | 2.161 | 2.136 | 2.145 | 2,716,440 | -0.02(-0.86%) |
Feb 23, 2004 | 2.178 | 2.189 | 2.162 | 2.164 | 3,961,298 | -0.01(-0.37%) |
Feb 20, 2004 | 2.198 | 2.201 | 2.157 | 2.172 | 2,832,980 | -0.03(-1.18%) |
Feb 19, 2004 | 2.204 | 2.223 | 2.195 | 2.198 | 2,491,835 | -0.00(-0.08%) |
Feb 18, 2004 | 2.218 | 2.218 | 2.196 | 2.199 | 3,231,334 | -0.02(-0.96%) |
Feb 17, 2004 | 2.206 | 2.227 | 2.202 | 2.220 | 4,795,089 | +0.01(+0.65%) |
Feb 13, 2004 | 2.248 | 2.256 | 2.199 | 2.206 | 4,692,322 | -0.05(-2.12%) |
Feb 12, 2004 | 2.268 | 2.273 | 2.254 | 2.254 | 2,129,502 | -0.02(-0.87%) |
Feb 11, 2004 | 2.237 | 2.284 | 2.237 | 2.274 | 2,964,352 | +0.04(+1.72%) |
Feb 10, 2004 | 2.231 | 2.239 | 2.218 | 2.235 | 2,856,288 | -0.00(-0.08%) |
Feb 09, 2004 | 2.239 | 2.247 | 2.225 | 2.237 | 2,584,008 | +0.02(+0.93%) |
Feb 06, 2004 | 2.190 | 2.233 | 2.177 | 2.216 | 4,013,211 | +0.04(+1.68%) |
Feb 05, 2004 | 2.195 | 2.210 | 2.173 | 2.180 | 5,054,655 | +0.02(+1.07%) |
Feb 04, 2004 | 2.166 | 2.173 | 2.147 | 2.157 | 2,633,802 | -0.01(-0.45%) |
Feb 03, 2004 | 2.169 | 2.171 | 2.157 | 2.166 | 2,410,258 | -0.00(-0.13%) |
Feb 02, 2004 | 2.193 | 2.198 | 2.154 | 2.169 | 4,284,432 | -0.02(-1.07%) |
Jan 30, 2004 | 2.199 | 2.200 | 2.190 | 2.193 | 4,533,404 | -0.04(-1.79%) |
Jan 29, 2004 | 2.270 | 2.272 | 2.228 | 2.233 | 4,102,206 | -0.04(-1.81%) |
Jan 28, 2004 | 2.312 | 2.313 | 2.271 | 2.274 | 3,270,534 | -0.03(-1.26%) |
Jan 27, 2004 | 2.322 | 2.322 | 2.296 | 2.303 | 3,370,123 | -0.02(-0.94%) |
Jan 26, 2004 | 2.306 | 2.328 | 2.283 | 2.325 | 2,980,244 | +0.02(+0.83%) |
Jan 23, 2004 | 2.301 | 2.306 | 2.279 | 2.305 | 4,225,102 | -0.00(-0.01%) |
Jan 22, 2004 | 2.275 | 2.308 | 2.265 | 2.306 | 2,729,153 | +0.05(+2.12%) |
Jan 21, 2004 | 2.237 | 2.258 | 2.222 | 2.258 | 1,723,731 | +0.02(+0.95%) |
Jan 20, 2004 | 2.239 | 2.239 | 2.219 | 2.237 | 1,868,876 | +0.02(+0.87%) |
Jan 16, 2004 | 2.210 | 2.220 | 2.198 | 2.217 | 1,986,476 | +0.01(+0.62%) |
Jan 15, 2004 | 2.184 | 2.211 | 2.171 | 2.203 | 1,996,011 | +0.03(+1.18%) |
Jan 14, 2004 | 2.152 | 2.178 | 2.147 | 2.178 | 1,547,862 | +0.03(+1.42%) |
Jan 13, 2004 | 2.133 | 2.152 | 2.133 | 2.147 | 2,955,876 | +0.02(+0.80%) |
Jan 12, 2004 | 2.115 | 2.131 | 2.114 | 2.130 | 1,413,311 | +0.01(+0.70%) |
Jan 09, 2004 | 2.112 | 2.128 | 2.105 | 2.115 | 2,420,852 | +0.00(+0.06%) |
Jan 08, 2004 | 2.090 | 2.117 | 2.090 | 2.114 | 2,715,380 | +0.04(+1.74%) |
Jan 07, 2004 | 2.079 | 2.085 | 2.075 | 2.078 | 2,911,379 | +0.00(+0.16%) |
Jan 06, 2004 | 2.035 | 2.077 | 2.034 | 2.075 | 2,307,490 | +0.05(+2.26%) |
Jan 05, 2004 | 2.015 | 2.031 | 2.015 | 2.029 | 2,015,081 | +0.01(+0.70%) |
Jan 02, 2004 | 2.009 | 2.025 | 2.009 | 2.015 | 1,567,992 | +0.01(+0.38%) |
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.007 | 924,903 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,956 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.001 | 2.014 | 1,660,164 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.996 | 1.997 | 242,614 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.997 | 1.985 | 1.997 | 266,982 | +0.00(+0.15%) |
Dec 23, 2003 | 2.005 | 2.015 | 1.982 | 1.994 | 1,402,717 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,125,264 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.980 | 1.993 | 1,305,247 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.991 | 1,091,237 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.966 | 1,791,536 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.964 | 1.942 | 1.950 | 2,463,230 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,798,018 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.954 | 2,861,585 | +0.02(+1.10%) |
Dec 11, 2003 | 1.887 | 1.945 | 1.887 | 1.933 | 2,039,449 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.900 | 1.883 | 1.883 | 2,343,512 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,707 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.907 | 3,567,181 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,991 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.877 | 1.884 | 2,777,888 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.901 | 2,560,700 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.899 | 1.873 | 1.888 | 2,132,681 | +0.00(+0.19%) |