Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.048 | 2.090 | 2.048 | 2.049 | 35,106 | -0.01(-0.34%) |
Feb 26, 2004 | 2.048 | 2.093 | 2.048 | 2.056 | 39,441 | +0.03(+1.42%) |
Feb 25, 2004 | 1.961 | 2.027 | 1.961 | 2.027 | 29,039 | +0.05(+2.78%) |
Feb 24, 2004 | 1.996 | 2.025 | 1.958 | 1.973 | 98,386 | -0.05(-2.29%) |
Feb 23, 2004 | 2.127 | 2.131 | 1.939 | 2.019 | 239,680 | -0.12(-5.40%) |
Feb 20, 2004 | 2.149 | 2.188 | 2.126 | 2.134 | 242,714 | -0.04(-1.73%) |
Feb 19, 2004 | 2.160 | 2.177 | 2.160 | 2.172 | 56,777 | +0.00(+0.16%) |
Feb 18, 2004 | 2.157 | 2.191 | 2.153 | 2.168 | 94,918 | -0.02(-0.92%) |
Feb 17, 2004 | 2.188 | 2.188 | 2.152 | 2.188 | 82,349 | +0.00(+0.00%) |
Feb 13, 2004 | 2.183 | 2.198 | 2.183 | 2.188 | 214,108 | -0.02(-1.07%) |
Feb 12, 2004 | 2.209 | 2.221 | 2.199 | 2.212 | 145,195 | +0.00(+0.13%) |
Feb 11, 2004 | 2.192 | 2.209 | 2.183 | 2.209 | 150,396 | +0.02(+0.79%) |
Feb 10, 2004 | 2.163 | 2.192 | 2.163 | 2.192 | 96,652 | +0.01(+0.53%) |
Feb 09, 2004 | 2.192 | 2.192 | 2.163 | 2.180 | 72,380 | -0.01(-0.53%) |
Feb 06, 2004 | 2.082 | 2.192 | 2.082 | 2.192 | 61,545 | +0.11(+5.12%) |
Feb 05, 2004 | 2.065 | 2.086 | 2.048 | 2.085 | 95,785 | +0.02(+0.98%) |
Feb 04, 2004 | 2.079 | 2.090 | 2.020 | 2.065 | 153,430 | -0.03(-1.65%) |
Feb 03, 2004 | 2.175 | 2.175 | 2.077 | 2.100 | 169,033 | -0.11(-5.08%) |
Feb 02, 2004 | 2.221 | 2.248 | 2.149 | 2.212 | 154,730 | -0.04(-1.59%) |
Jan 30, 2004 | 2.252 | 2.252 | 2.236 | 2.248 | 61,545 | +0.00(+0.05%) |
Jan 29, 2004 | 2.405 | 2.405 | 2.080 | 2.247 | 402,212 | -0.18(-7.48%) |
Jan 28, 2004 | 2.596 | 2.596 | 2.428 | 2.428 | 128,725 | -0.16(-6.26%) |
Jan 27, 2004 | 2.633 | 2.633 | 2.590 | 2.590 | 81,482 | -0.03(-1.28%) |
Jan 26, 2004 | 2.425 | 2.624 | 2.425 | 2.624 | 241,847 | +0.21(+8.83%) |
Jan 23, 2004 | 2.423 | 2.480 | 2.394 | 2.411 | 133,492 | +0.01(+0.24%) |
Jan 22, 2004 | 2.301 | 2.423 | 2.301 | 2.405 | 161,231 | +0.13(+5.68%) |
Jan 21, 2004 | 2.258 | 2.276 | 2.255 | 2.276 | 46,809 | +0.03(+1.23%) |
Jan 20, 2004 | 2.258 | 2.258 | 2.182 | 2.248 | 174,667 | +0.00(+0.05%) |
Jan 16, 2004 | 2.250 | 2.250 | 2.201 | 2.247 | 85,816 | -0.00(-0.05%) |
Jan 15, 2004 | 2.257 | 2.278 | 2.241 | 2.248 | 66,746 | +0.01(+0.26%) |
Jan 14, 2004 | 2.293 | 2.299 | 2.227 | 2.243 | 84,083 | -0.04(-1.64%) |
Jan 13, 2004 | 2.296 | 2.306 | 2.267 | 2.280 | 176,401 | +0.05(+2.28%) |
Jan 12, 2004 | 2.235 | 2.254 | 2.221 | 2.229 | 94,918 | +0.01(+0.39%) |
Jan 09, 2004 | 2.231 | 2.231 | 2.198 | 2.221 | 47,242 | -0.01(-0.47%) |
Jan 08, 2004 | 2.279 | 2.287 | 2.230 | 2.231 | 54,610 | -0.02(-1.07%) |
Jan 07, 2004 | 2.299 | 2.304 | 2.250 | 2.255 | 62,845 | -0.01(-0.26%) |
Jan 06, 2004 | 2.232 | 2.276 | 2.221 | 2.261 | 79,749 | +0.05(+2.16%) |
Jan 05, 2004 | 2.198 | 2.221 | 2.198 | 2.213 | 112,688 | +0.02(+0.71%) |
Jan 02, 2004 | 2.159 | 2.198 | 2.159 | 2.198 | 19,937 | +0.04(+1.74%) |
Dec 31, 2003 | 2.169 | 2.169 | 2.148 | 2.160 | 42,041 | -0.03(-1.45%) |
Dec 30, 2003 | 2.246 | 2.246 | 2.192 | 2.192 | 128,291 | -0.04(-1.78%) |
Dec 29, 2003 | 2.140 | 2.250 | 2.140 | 2.232 | 164,699 | +0.20(+9.91%) |
Dec 26, 2003 | 1.970 | 2.030 | 1.970 | 2.030 | 13,435 | +0.07(+3.53%) |
Dec 24, 2003 | 1.944 | 1.961 | 1.932 | 1.961 | 9,101 | +0.02(+1.22%) |
Dec 23, 2003 | 1.921 | 1.938 | 1.909 | 1.938 | 19,070 | +0.02(+1.17%) |
Dec 22, 2003 | 1.898 | 1.924 | 1.898 | 1.915 | 50,709 | +0.03(+1.68%) |
Dec 19, 2003 | 1.886 | 1.886 | 1.875 | 1.883 | 107,921 | +0.02(+1.08%) |
Dec 18, 2003 | 1.872 | 1.872 | 1.865 | 1.863 | 189,837 | -0.02(-0.89%) |
Dec 17, 2003 | 1.931 | 1.943 | 1.880 | 1.880 | 33,373 | -0.04(-1.90%) |
Dec 16, 2003 | 1.947 | 1.947 | 1.931 | 1.916 | 21,670 | -0.01(-0.42%) |
Dec 15, 2003 | 1.851 | 1.942 | 1.903 | 1.924 | 76,715 | +0.07(+3.96%) |
Dec 12, 2003 | 1.828 | 1.863 | 1.800 | 1.851 | 44,208 | +0.03(+1.39%) |
Dec 11, 2003 | 1.932 | 1.932 | 1.788 | 1.826 | 147,795 | -0.12(-6.39%) |
Dec 10, 2003 | 1.989 | 1.989 | 1.950 | 1.950 | 31,206 | -0.07(-3.40%) |
Dec 09, 2003 | 2.019 | 2.019 | 2.019 | 2.019 | 37,273 | +0.00(+0.06%) |
Dec 08, 2003 | 2.004 | 2.018 | 2.004 | 2.018 | 1,733 | +0.00(+0.20%) |
Dec 05, 2003 | 2.019 | 2.019 | 2.013 | 2.014 | 26,438 | -0.01(-0.26%) |
Dec 04, 2003 | 1.976 | 2.021 | 1.976 | 2.019 | 25,138 | +0.06(+2.94%) |
Dec 03, 2003 | 1.946 | 1.965 | 1.955 | 1.961 | 18,636 | +0.06(+3.19%) |
Dec 02, 2003 | 1.901 | 1.901 | 1.901 | 1.901 | 2,600 | +0.01(+0.76%) |