Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.554 | 2.554 | 2.495 | 2.521 | 11,211 | +0.00(+0.05%) |
Feb 26, 2004 | 2.503 | 2.521 | 2.441 | 2.519 | 67,267 | +0.02(+0.67%) |
Feb 25, 2004 | 2.490 | 2.503 | 2.477 | 2.503 | 21,262 | +0.03(+1.04%) |
Feb 24, 2004 | 2.477 | 2.496 | 2.477 | 2.477 | 6,958 | +0.00(+0.00%) |
Feb 23, 2004 | 2.554 | 2.554 | 2.475 | 2.477 | 17,783 | -0.01(-0.52%) |
Feb 20, 2004 | 2.554 | 2.554 | 2.477 | 2.490 | 8,505 | -0.03(-1.38%) |
Feb 19, 2004 | 2.522 | 2.541 | 2.490 | 2.524 | 51,030 | -0.01(-0.52%) |
Feb 18, 2004 | 2.522 | 2.538 | 2.509 | 2.538 | 8,118 | +0.01(+0.51%) |
Feb 17, 2004 | 2.522 | 2.526 | 2.512 | 2.525 | 18,556 | -0.00(-0.15%) |
Feb 13, 2004 | 2.554 | 2.554 | 2.490 | 2.528 | 34,020 | -0.02(-0.81%) |
Feb 12, 2004 | 2.522 | 2.549 | 2.522 | 2.549 | 9,278 | +0.03(+1.34%) |
Feb 11, 2004 | 2.509 | 2.522 | 2.509 | 2.516 | 63,401 | -0.03(-1.24%) |
Feb 10, 2004 | 2.474 | 2.554 | 2.473 | 2.547 | 61,468 | +0.07(+2.68%) |
Feb 09, 2004 | 2.490 | 2.490 | 2.469 | 2.481 | 15,850 | +0.02(+0.95%) |
Feb 06, 2004 | 2.393 | 2.532 | 2.393 | 2.457 | 8,118 | -0.03(-1.04%) |
Feb 05, 2004 | 2.429 | 2.532 | 2.429 | 2.483 | 84,277 | +0.08(+3.34%) |
Feb 04, 2004 | 2.404 | 2.415 | 2.367 | 2.403 | 13,530 | +0.01(+0.44%) |
Feb 03, 2004 | 2.334 | 2.430 | 2.334 | 2.393 | 15,463 | +0.06(+2.37%) |
Feb 02, 2004 | 2.331 | 2.356 | 2.328 | 2.337 | 15,077 | -0.00(-0.17%) |
Jan 30, 2004 | 2.406 | 2.416 | 2.331 | 2.341 | 11,597 | -0.02(-0.88%) |
Jan 29, 2004 | 2.336 | 2.376 | 2.336 | 2.362 | 46,778 | -0.04(-1.56%) |
Jan 28, 2004 | 2.394 | 2.443 | 2.384 | 2.399 | 66,107 | -0.03(-1.33%) |
Jan 27, 2004 | 2.419 | 2.457 | 2.328 | 2.431 | 64,174 | +0.02(+0.97%) |
Jan 26, 2004 | 2.294 | 2.408 | 2.294 | 2.408 | 77,705 | +0.07(+2.81%) |
Jan 23, 2004 | 2.147 | 2.373 | 2.140 | 2.342 | 207,988 | +0.21(+9.89%) |
Jan 22, 2004 | 2.133 | 2.147 | 2.131 | 2.131 | 4,252 | +0.01(+0.43%) |
Jan 21, 2004 | 2.108 | 2.128 | 2.108 | 2.122 | 5,412 | +0.00(+0.06%) |
Jan 20, 2004 | 2.089 | 2.128 | 2.089 | 2.121 | 10,824 | +0.01(+0.61%) |
Jan 16, 2004 | 2.068 | 2.108 | 2.068 | 2.108 | 22,809 | +0.04(+1.94%) |
Jan 15, 2004 | 2.062 | 2.069 | 2.040 | 2.068 | 10,592 | +0.02(+0.88%) |
Jan 14, 2004 | 2.053 | 2.069 | 2.050 | 2.050 | 6,854 | -0.02(-0.87%) |
Jan 13, 2004 | 2.068 | 2.069 | 2.054 | 2.068 | 11,597 | +0.02(+0.88%) |
Jan 12, 2004 | 2.068 | 2.068 | 2.037 | 2.050 | 17,203 | +0.01(+0.44%) |
Jan 09, 2004 | 2.028 | 2.041 | 2.006 | 2.041 | 44,141 | +0.00(+0.19%) |
Jan 08, 2004 | 2.043 | 2.050 | 2.037 | 2.037 | 31,024 | -0.01(-0.63%) |
Jan 07, 2004 | 2.068 | 2.069 | 2.050 | 2.050 | 34,213 | -0.02(-0.88%) |
Jan 06, 2004 | 2.037 | 2.069 | 2.037 | 2.068 | 22,809 | +0.03(+1.46%) |
Jan 05, 2004 | 2.005 | 2.060 | 2.005 | 2.038 | 8,505 | +0.03(+1.29%) |
Jan 02, 2004 | 2.006 | 2.068 | 2.006 | 2.012 | 32,860 | -0.05(-2.55%) |
Dec 31, 2003 | 2.042 | 2.069 | 2.012 | 2.065 | 16,623 | -0.01(-0.27%) |
Dec 30, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 39,239 | +0.00(+0.06%) |
Dec 29, 2003 | 2.001 | 2.075 | 2.001 | 2.069 | 32,156 | +0.04(+1.98%) |
Dec 26, 2003 | 2.056 | 2.055 | 2.015 | 2.029 | 5,798 | -0.02(-0.82%) |
Dec 24, 2003 | 2.053 | 2.053 | 2.046 | 2.046 | 966 | -0.01(-0.25%) |
Dec 23, 2003 | 2.054 | 2.054 | 2.051 | 2.051 | 6,668 | +0.07(+3.66%) |
Dec 22, 2003 | 2.050 | 2.062 | 1.979 | 1.979 | 17,590 | -0.08(-3.77%) |
Dec 19, 2003 | 2.056 | 2.073 | 2.043 | 2.056 | 17,454 | +0.02(+0.95%) |
Dec 18, 2003 | 1.940 | 2.037 | 1.914 | 2.037 | 106,313 | +0.06(+3.28%) |
Dec 17, 2003 | 2.125 | 2.125 | 1.927 | 1.972 | 107,264 | -0.06(-3.17%) |
Dec 16, 2003 | 2.134 | 2.175 | 2.037 | 2.037 | 68,941 | -0.14(-6.36%) |
Dec 15, 2003 | 2.197 | 2.197 | 2.175 | 2.175 | 4,581 | -0.01(-0.65%) |
Dec 12, 2003 | 2.199 | 2.199 | 2.166 | 2.190 | 5,277 | +0.02(+0.83%) |
Dec 11, 2003 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 2.182 | 2.182 | 2.172 | 2.172 | 5,025 | +0.01(+0.60%) |
Dec 09, 2003 | 2.153 | 2.159 | 2.153 | 2.159 | 5,798 | +0.00(+0.06%) |
Dec 08, 2003 | 2.192 | 2.200 | 2.157 | 2.157 | 25,090 | -0.06(-2.57%) |
Dec 05, 2003 | 2.231 | 2.214 | 2.199 | 2.214 | 23,385 | -0.02(-0.75%) |
Dec 04, 2003 | 2.262 | 2.289 | 2.231 | 2.231 | 47,164 | -0.00(-0.06%) |
Dec 03, 2003 | 2.232 | 2.232 | 2.231 | 2.232 | 6,742 | +0.01(+0.35%) |
Dec 02, 2003 | 2.199 | 2.225 | 2.187 | 2.225 | 23,195 | +0.00(+0.00%) |