Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.717 | 2.747 | 2.717 | 2.736 | 775,708 | -0.01(-0.30%) |
Feb 26, 2004 | 2.725 | 2.758 | 2.698 | 2.744 | 910,375 | +0.04(+1.51%) |
Feb 25, 2004 | 2.723 | 2.723 | 2.690 | 2.703 | 758,095 | -0.08(-2.74%) |
Feb 24, 2004 | 2.788 | 2.788 | 2.742 | 2.780 | 953,307 | +0.02(+0.69%) |
Feb 23, 2004 | 2.752 | 2.780 | 2.747 | 2.761 | 1,016,787 | -0.01(-0.20%) |
Feb 20, 2004 | 2.785 | 2.788 | 2.752 | 2.766 | 1,174,204 | -0.01(-0.29%) |
Feb 19, 2004 | 2.772 | 2.791 | 2.758 | 2.774 | 1,095,679 | +0.01(+0.20%) |
Feb 18, 2004 | 2.755 | 2.772 | 2.739 | 2.769 | 1,013,118 | +0.00(+0.10%) |
Feb 17, 2004 | 2.725 | 2.766 | 2.725 | 2.766 | 943,399 | +0.05(+1.70%) |
Feb 13, 2004 | 2.750 | 2.766 | 2.698 | 2.720 | 1,143,748 | -0.04(-1.29%) |
Feb 12, 2004 | 2.742 | 2.766 | 2.742 | 2.755 | 976,057 | +0.00(+0.10%) |
Feb 11, 2004 | 2.720 | 2.752 | 2.712 | 2.752 | 1,115,494 | +0.04(+1.30%) |
Feb 10, 2004 | 2.701 | 2.739 | 2.701 | 2.717 | 543,803 | +0.00(+0.00%) |
Feb 09, 2004 | 2.698 | 2.723 | 2.679 | 2.717 | 529,125 | +0.01(+0.30%) |
Feb 06, 2004 | 2.712 | 2.733 | 2.709 | 2.709 | 660,857 | +0.01(+0.30%) |
Feb 05, 2004 | 2.714 | 2.723 | 2.679 | 2.701 | 607,650 | -0.01(-0.30%) |
Feb 04, 2004 | 2.712 | 2.720 | 2.690 | 2.709 | 619,392 | -0.00(-0.10%) |
Feb 03, 2004 | 2.703 | 2.714 | 2.684 | 2.712 | 514,815 | -0.00(-0.10%) |
Feb 02, 2004 | 2.676 | 2.714 | 2.657 | 2.714 | 728,740 | +0.04(+1.43%) |
Jan 30, 2004 | 2.671 | 2.682 | 2.641 | 2.676 | 581,965 | +0.02(+0.61%) |
Jan 29, 2004 | 2.682 | 2.698 | 2.657 | 2.660 | 647,280 | -0.04(-1.31%) |
Jan 28, 2004 | 2.703 | 2.723 | 2.684 | 2.695 | 574,993 | -0.01(-0.20%) |
Jan 27, 2004 | 2.703 | 2.723 | 2.701 | 2.701 | 489,863 | -0.01(-0.40%) |
Jan 26, 2004 | 2.717 | 2.720 | 2.687 | 2.712 | 693,514 | +0.02(+0.81%) |
Jan 23, 2004 | 2.693 | 2.709 | 2.671 | 2.690 | 452,802 | +0.01(+0.20%) |
Jan 22, 2004 | 2.684 | 2.706 | 2.665 | 2.684 | 825,245 | -0.02(-0.81%) |
Jan 21, 2004 | 2.682 | 2.714 | 2.657 | 2.706 | 595,174 | +0.03(+1.12%) |
Jan 20, 2004 | 2.673 | 2.698 | 2.665 | 2.676 | 847,628 | -0.02(-0.71%) |
Jan 16, 2004 | 2.706 | 2.723 | 2.690 | 2.695 | 586,368 | -0.01(-0.20%) |
Jan 15, 2004 | 2.682 | 2.703 | 2.646 | 2.701 | 700,486 | +0.03(+1.12%) |
Jan 14, 2004 | 2.643 | 2.682 | 2.641 | 2.671 | 646,913 | +0.02(+0.62%) |
Jan 13, 2004 | 2.635 | 2.654 | 2.630 | 2.654 | 801,027 | -0.00(-0.10%) |
Jan 12, 2004 | 2.627 | 2.663 | 2.624 | 2.657 | 774,608 | +0.02(+0.83%) |
Jan 09, 2004 | 2.608 | 2.654 | 2.608 | 2.635 | 660,490 | +0.00(+0.10%) |
Jan 08, 2004 | 2.646 | 2.660 | 2.622 | 2.633 | 777,176 | -0.01(-0.52%) |
Jan 07, 2004 | 2.605 | 2.646 | 2.605 | 2.646 | 657,187 | +0.03(+1.25%) |
Jan 06, 2004 | 2.597 | 2.641 | 2.597 | 2.614 | 468,947 | -0.02(-0.83%) |
Jan 05, 2004 | 2.616 | 2.635 | 2.592 | 2.635 | 635,538 | +0.04(+1.47%) |
Jan 02, 2004 | 2.584 | 2.619 | 2.584 | 2.597 | 501,605 | +0.02(+0.74%) |
Dec 31, 2003 | 2.564 | 2.578 | 2.554 | 2.578 | 613,154 | +0.02(+0.75%) |
Dec 30, 2003 | 2.562 | 2.578 | 2.554 | 2.559 | 405,100 | -0.00(-0.11%) |
Dec 29, 2003 | 2.548 | 2.575 | 2.540 | 2.562 | 620,493 | +0.00(+0.00%) |
Dec 26, 2003 | 2.529 | 2.570 | 2.529 | 2.562 | 201,082 | +0.01(+0.21%) |
Dec 24, 2003 | 2.537 | 2.562 | 2.532 | 2.556 | 288,414 | +0.01(+0.21%) |
Dec 23, 2003 | 2.524 | 2.559 | 2.524 | 2.551 | 594,808 | +0.02(+0.86%) |
Dec 22, 2003 | 2.554 | 2.554 | 2.524 | 2.529 | 772,039 | -0.01(-0.54%) |
Dec 19, 2003 | 2.548 | 2.556 | 2.526 | 2.543 | 722,869 | -0.03(-1.27%) |
Dec 18, 2003 | 2.513 | 2.559 | 2.513 | 2.575 | 777,543 | +0.06(+2.38%) |
Dec 17, 2003 | 2.529 | 2.529 | 2.507 | 2.515 | 545,638 | -0.02(-0.75%) |
Dec 16, 2003 | 2.562 | 2.564 | 2.532 | 2.534 | 713,696 | -0.03(-1.17%) |
Dec 15, 2003 | 2.545 | 2.597 | 2.548 | 2.564 | 769,837 | +0.02(+0.75%) |
Dec 12, 2003 | 2.534 | 2.570 | 2.524 | 2.545 | 606,183 | -0.01(-0.53%) |
Dec 11, 2003 | 2.507 | 2.559 | 2.507 | 2.559 | 554,811 | +0.03(+1.08%) |
Dec 10, 2003 | 2.513 | 2.534 | 2.513 | 2.532 | 453,169 | -0.01(-0.21%) |
Dec 09, 2003 | 2.540 | 2.548 | 2.510 | 2.537 | 820,108 | -0.01(-0.32%) |
Dec 08, 2003 | 2.545 | 2.556 | 2.545 | 2.545 | 537,932 | -0.01(-0.21%) |
Dec 05, 2003 | 2.581 | 2.581 | 2.581 | 2.551 | 594,074 | -0.01(-0.21%) |
Dec 04, 2003 | 2.586 | 2.589 | 2.556 | 2.556 | 703,421 | -0.04(-1.47%) |
Dec 03, 2003 | 2.600 | 2.608 | 2.589 | 2.594 | 710,026 | -0.01(-0.52%) |
Dec 02, 2003 | 2.581 | 2.627 | 2.581 | 2.608 | 640,675 | +0.00(+0.00%) |