Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.820 | 2.846 | 2.815 | 2.846 | 4,309,992 | +0.03(+0.90%) |
Feb 26, 2004 | 2.807 | 2.824 | 2.795 | 2.821 | 4,045,882 | +0.01(+0.47%) |
Feb 25, 2004 | 2.763 | 2.821 | 2.763 | 2.807 | 11,226,926 | +0.04(+1.62%) |
Feb 24, 2004 | 2.794 | 2.794 | 2.737 | 2.763 | 10,716,922 | -0.03(-1.13%) |
Feb 23, 2004 | 2.829 | 2.832 | 2.786 | 2.794 | 5,429,041 | -0.03(-1.09%) |
Feb 20, 2004 | 2.815 | 2.829 | 2.798 | 2.825 | 6,764,388 | +0.01(+0.37%) |
Feb 19, 2004 | 2.815 | 2.837 | 2.800 | 2.814 | 5,768,285 | -0.00(-0.03%) |
Feb 18, 2004 | 2.829 | 2.843 | 2.792 | 2.815 | 8,994,518 | -0.07(-2.49%) |
Feb 17, 2004 | 2.868 | 2.898 | 2.838 | 2.887 | 12,976,651 | -0.00(-0.09%) |
Feb 13, 2004 | 2.855 | 2.899 | 2.779 | 2.890 | 30,816,556 | -0.14(-4.47%) |
Feb 12, 2004 | 3.053 | 3.074 | 3.023 | 3.025 | 7,529,394 | -0.03(-0.89%) |
Feb 11, 2004 | 3.092 | 3.092 | 3.053 | 3.053 | 7,987,032 | -0.03(-0.91%) |
Feb 10, 2004 | 3.103 | 3.116 | 3.070 | 3.081 | 7,815,133 | -0.01(-0.23%) |
Feb 09, 2004 | 3.127 | 3.127 | 3.082 | 3.088 | 4,080,034 | -0.03(-0.85%) |
Feb 06, 2004 | 3.059 | 3.118 | 3.053 | 3.114 | 4,579,793 | +0.05(+1.60%) |
Feb 05, 2004 | 3.048 | 3.065 | 3.034 | 3.065 | 6,330,656 | -0.01(-0.17%) |
Feb 04, 2004 | 3.134 | 3.135 | 3.067 | 3.070 | 5,201,361 | -0.07(-2.10%) |
Feb 03, 2004 | 3.149 | 3.162 | 3.130 | 3.136 | 7,067,203 | -0.01(-0.42%) |
Feb 02, 2004 | 3.112 | 3.150 | 3.093 | 3.149 | 7,347,250 | +0.06(+1.90%) |
Jan 30, 2004 | 3.026 | 3.097 | 3.022 | 3.090 | 9,621,778 | +0.07(+2.21%) |
Jan 29, 2004 | 3.048 | 3.049 | 2.989 | 3.024 | 3,556,369 | -0.01(-0.38%) |
Jan 28, 2004 | 3.013 | 3.074 | 3.010 | 3.035 | 10,063,478 | +0.06(+2.07%) |
Jan 27, 2004 | 2.969 | 2.987 | 2.951 | 2.973 | 9,074,207 | +0.02(+0.68%) |
Jan 26, 2004 | 2.956 | 2.973 | 2.932 | 2.953 | 6,645,994 | +0.00(+0.15%) |
Jan 23, 2004 | 2.961 | 2.973 | 2.934 | 2.949 | 6,186,079 | +0.01(+0.21%) |
Jan 22, 2004 | 2.965 | 2.973 | 2.916 | 2.943 | 8,732,686 | -0.01(-0.30%) |
Jan 21, 2004 | 2.974 | 2.976 | 2.947 | 2.951 | 4,084,588 | -0.01(-0.47%) |
Jan 20, 2004 | 2.956 | 2.981 | 2.952 | 2.966 | 5,522,390 | -0.02(-0.56%) |
Jan 16, 2004 | 3.009 | 3.024 | 2.982 | 2.982 | 4,464,815 | -0.03(-0.88%) |
Jan 15, 2004 | 3.022 | 3.022 | 2.988 | 3.009 | 4,987,341 | -0.02(-0.58%) |
Jan 14, 2004 | 3.002 | 3.029 | 2.995 | 3.026 | 3,738,514 | +0.01(+0.47%) |
Jan 13, 2004 | 3.006 | 3.025 | 2.986 | 3.012 | 4,690,218 | +0.01(+0.20%) |
Jan 12, 2004 | 3.010 | 3.017 | 2.990 | 3.006 | 4,734,616 | -0.01(-0.23%) |
Jan 09, 2004 | 3.039 | 3.039 | 3.004 | 3.013 | 4,225,750 | -0.03(-0.95%) |
Jan 08, 2004 | 3.000 | 3.042 | 2.992 | 3.042 | 6,495,725 | +0.05(+1.76%) |
Jan 07, 2004 | 3.064 | 3.066 | 2.982 | 2.989 | 9,884,749 | -0.08(-2.63%) |
Jan 06, 2004 | 3.066 | 3.073 | 3.023 | 3.070 | 7,598,837 | +0.03(+1.10%) |
Jan 05, 2004 | 3.039 | 3.064 | 3.023 | 3.037 | 5,715,919 | +0.01(+0.32%) |
Jan 02, 2004 | 3.048 | 3.049 | 3.014 | 3.027 | 3,867,153 | -0.00(-0.12%) |
Dec 31, 2003 | 3.061 | 3.074 | 3.021 | 3.031 | 6,132,574 | -0.02(-0.58%) |
Dec 30, 2003 | 3.044 | 3.073 | 3.037 | 3.048 | 4,217,781 | +0.00(+0.14%) |
Dec 29, 2003 | 3.034 | 3.060 | 3.030 | 3.044 | 5,565,650 | +0.01(+0.32%) |
Dec 26, 2003 | 3.046 | 3.074 | 3.030 | 3.034 | 1,534,566 | -0.01(-0.40%) |
Dec 24, 2003 | 3.053 | 3.056 | 3.040 | 3.046 | 1,446,909 | -0.01(-0.20%) |
Dec 23, 2003 | 3.062 | 3.079 | 3.045 | 3.053 | 2,246,068 | -0.01(-0.29%) |
Dec 22, 2003 | 3.057 | 3.074 | 3.053 | 3.061 | 3,055,472 | +0.01(+0.29%) |
Dec 19, 2003 | 3.042 | 3.067 | 3.026 | 3.053 | 7,711,539 | +0.01(+0.32%) |
Dec 18, 2003 | 3.053 | 3.053 | 3.038 | 3.043 | 5,213,883 | +0.00(+0.14%) |
Dec 17, 2003 | 3.048 | 3.048 | 3.035 | 3.038 | 3,638,334 | -0.02(-0.63%) |
Dec 16, 2003 | 3.039 | 3.058 | 3.015 | 3.058 | 2,808,439 | +0.03(+0.90%) |
Dec 15, 2003 | 3.070 | 3.074 | 3.025 | 3.031 | 2,819,823 | -0.03(-0.83%) |
Dec 12, 2003 | 3.020 | 3.058 | 3.020 | 3.056 | 5,726,165 | +0.03(+1.05%) |
Dec 11, 2003 | 2.990 | 3.048 | 2.990 | 3.024 | 3,727,130 | +0.03(+1.12%) |
Dec 10, 2003 | 2.988 | 2.995 | 2.971 | 2.991 | 2,502,208 | +0.00(+0.00%) |
Dec 09, 2003 | 3.005 | 3.005 | 2.959 | 2.991 | 2,522,700 | +0.00(+0.15%) |
Dec 08, 2003 | 2.982 | 3.003 | 2.975 | 2.987 | 2,483,994 | -0.00(-0.03%) |
Dec 05, 2003 | 3.003 | 3.031 | 2.991 | 2.988 | 2,652,478 | -0.01(-0.50%) |
Dec 04, 2003 | 3.004 | 3.009 | 2.988 | 3.002 | 5,026,047 | +0.01(+0.29%) |
Dec 03, 2003 | 3.009 | 3.017 | 2.989 | 2.994 | 3,921,796 | +0.00(+0.06%) |
Dec 02, 2003 | 3.004 | 3.009 | 2.983 | 2.992 | 5,183,147 | -0.01(-0.35%) |