Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.146 | 2.162 | 2.128 | 2.129 | 2,722,426 | -0.02(-0.82%) |
Feb 26, 2004 | 2.161 | 2.161 | 2.139 | 2.146 | 2,337,896 | -0.01(-0.67%) |
Feb 25, 2004 | 2.142 | 2.167 | 2.142 | 2.161 | 2,113,322 | +0.02(+0.73%) |
Feb 24, 2004 | 2.162 | 2.162 | 2.136 | 2.145 | 2,716,070 | -0.02(-0.86%) |
Feb 23, 2004 | 2.178 | 2.189 | 2.162 | 2.164 | 3,960,759 | -0.01(-0.37%) |
Feb 20, 2004 | 2.198 | 2.202 | 2.158 | 2.172 | 2,832,594 | -0.03(-1.18%) |
Feb 19, 2004 | 2.204 | 2.223 | 2.195 | 2.198 | 2,491,496 | -0.00(-0.08%) |
Feb 18, 2004 | 2.218 | 2.218 | 2.196 | 2.200 | 3,230,894 | -0.02(-0.96%) |
Feb 17, 2004 | 2.207 | 2.227 | 2.202 | 2.221 | 4,794,435 | +0.01(+0.65%) |
Feb 13, 2004 | 2.248 | 2.256 | 2.199 | 2.206 | 4,691,682 | -0.05(-2.11%) |
Feb 12, 2004 | 2.268 | 2.273 | 2.254 | 2.254 | 2,129,212 | -0.02(-0.87%) |
Feb 11, 2004 | 2.238 | 2.284 | 2.238 | 2.274 | 2,963,948 | +0.04(+1.72%) |
Feb 10, 2004 | 2.231 | 2.239 | 2.218 | 2.235 | 2,855,899 | -0.00(-0.08%) |
Feb 09, 2004 | 2.240 | 2.247 | 2.226 | 2.237 | 2,583,656 | +0.02(+0.93%) |
Feb 06, 2004 | 2.190 | 2.233 | 2.178 | 2.217 | 4,012,665 | +0.04(+1.68%) |
Feb 05, 2004 | 2.195 | 2.210 | 2.174 | 2.180 | 5,053,966 | +0.02(+1.07%) |
Feb 04, 2004 | 2.167 | 2.174 | 2.148 | 2.157 | 2,633,444 | -0.01(-0.45%) |
Feb 03, 2004 | 2.169 | 2.172 | 2.158 | 2.167 | 2,409,929 | -0.00(-0.13%) |
Feb 02, 2004 | 2.193 | 2.198 | 2.155 | 2.170 | 4,283,848 | -0.02(-1.07%) |
Jan 30, 2004 | 2.200 | 2.201 | 2.190 | 2.193 | 4,532,786 | -0.04(-1.79%) |
Jan 29, 2004 | 2.270 | 2.272 | 2.228 | 2.233 | 4,101,647 | -0.04(-1.81%) |
Jan 28, 2004 | 2.312 | 2.313 | 2.271 | 2.274 | 3,270,089 | -0.03(-1.26%) |
Jan 27, 2004 | 2.322 | 2.323 | 2.297 | 2.303 | 3,369,664 | -0.02(-0.94%) |
Jan 26, 2004 | 2.306 | 2.328 | 2.283 | 2.325 | 2,979,838 | +0.02(+0.83%) |
Jan 23, 2004 | 2.301 | 2.307 | 2.280 | 2.306 | 4,224,527 | -0.00(-0.01%) |
Jan 22, 2004 | 2.275 | 2.308 | 2.266 | 2.306 | 2,728,781 | +0.05(+2.12%) |
Jan 21, 2004 | 2.237 | 2.258 | 2.223 | 2.258 | 1,723,496 | +0.02(+0.95%) |
Jan 20, 2004 | 2.240 | 2.240 | 2.219 | 2.237 | 1,868,622 | +0.02(+0.87%) |
Jan 16, 2004 | 2.210 | 2.221 | 2.198 | 2.217 | 1,986,205 | +0.01(+0.62%) |
Jan 15, 2004 | 2.184 | 2.211 | 2.171 | 2.204 | 1,995,739 | +0.03(+1.18%) |
Jan 14, 2004 | 2.152 | 2.179 | 2.148 | 2.178 | 1,547,651 | +0.03(+1.42%) |
Jan 13, 2004 | 2.133 | 2.152 | 2.133 | 2.148 | 2,955,474 | +0.02(+0.80%) |
Jan 12, 2004 | 2.116 | 2.131 | 2.115 | 2.131 | 1,413,119 | +0.01(+0.70%) |
Jan 09, 2004 | 2.112 | 2.129 | 2.105 | 2.116 | 2,420,522 | +0.00(+0.06%) |
Jan 08, 2004 | 2.090 | 2.117 | 2.090 | 2.115 | 2,715,010 | +0.04(+1.74%) |
Jan 07, 2004 | 2.079 | 2.085 | 2.076 | 2.078 | 2,910,983 | +0.00(+0.16%) |
Jan 06, 2004 | 2.035 | 2.078 | 2.035 | 2.075 | 2,307,176 | +0.05(+2.26%) |
Jan 05, 2004 | 2.015 | 2.031 | 2.015 | 2.029 | 2,014,807 | +0.01(+0.70%) |
Jan 02, 2004 | 2.010 | 2.025 | 2.010 | 2.015 | 1,567,778 | +0.01(+0.38%) |
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.008 | 924,777 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,818 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.002 | 2.014 | 1,659,938 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.997 | 1.998 | 242,581 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.998 | 1.985 | 1.997 | 266,946 | +0.00(+0.15%) |
Dec 23, 2003 | 2.006 | 2.015 | 1.982 | 1.994 | 1,402,526 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,124,975 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.981 | 1.994 | 1,305,069 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.992 | 1,091,089 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.967 | 1,791,292 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.965 | 1.942 | 1.950 | 2,462,895 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,797,637 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.955 | 2,861,195 | +0.02(+1.10%) |
Dec 11, 2003 | 1.888 | 1.945 | 1.888 | 1.933 | 2,039,171 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.901 | 1.883 | 1.883 | 2,343,193 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,397 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.908 | 3,566,695 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,750 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.878 | 1.884 | 2,777,510 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.902 | 2,560,351 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.900 | 1.873 | 1.888 | 2,132,390 | +0.00(+0.19%) |