Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.309 | 2.325 | 2.305 | 2.321 | 37,817 | +0.03(+1.09%) |
Feb 26, 2004 | 2.296 | 2.296 | 2.265 | 2.296 | 179,245 | -0.02(-0.69%) |
Feb 25, 2004 | 2.317 | 2.328 | 2.275 | 2.312 | 135,210 | -0.01(-0.54%) |
Feb 24, 2004 | 2.333 | 2.370 | 2.308 | 2.324 | 149,716 | -0.06(-2.59%) |
Feb 23, 2004 | 2.437 | 2.438 | 2.379 | 2.386 | 74,599 | -0.03(-1.06%) |
Feb 20, 2004 | 2.440 | 2.448 | 2.398 | 2.411 | 115,006 | -0.04(-1.48%) |
Feb 19, 2004 | 2.480 | 2.491 | 2.441 | 2.448 | 50,250 | +0.01(+0.44%) |
Feb 18, 2004 | 2.474 | 2.474 | 2.433 | 2.437 | 58,021 | -0.04(-1.56%) |
Feb 17, 2004 | 2.478 | 2.494 | 2.469 | 2.476 | 53,877 | +0.03(+1.26%) |
Feb 13, 2004 | 2.476 | 2.495 | 2.437 | 2.445 | 255,398 | +0.02(+0.84%) |
Feb 12, 2004 | 2.440 | 2.459 | 2.420 | 2.424 | 71,490 | -0.04(-1.51%) |
Feb 11, 2004 | 2.444 | 2.471 | 2.440 | 2.462 | 115,006 | +0.06(+2.45%) |
Feb 10, 2004 | 2.408 | 2.411 | 2.392 | 2.403 | 136,765 | +0.02(+0.95%) |
Feb 09, 2004 | 2.364 | 2.401 | 2.361 | 2.380 | 165,775 | +0.03(+1.17%) |
Feb 06, 2004 | 2.332 | 2.360 | 2.327 | 2.353 | 407,704 | +0.06(+2.67%) |
Feb 05, 2004 | 2.336 | 2.348 | 2.287 | 2.291 | 219,134 | -0.02(-0.92%) |
Feb 04, 2004 | 2.369 | 2.373 | 2.307 | 2.313 | 211,882 | -0.08(-3.39%) |
Feb 03, 2004 | 2.400 | 2.422 | 2.385 | 2.394 | 232,604 | +0.02(+1.04%) |
Feb 02, 2004 | 2.377 | 2.408 | 2.367 | 2.369 | 130,030 | +0.01(+0.22%) |
Jan 30, 2004 | 2.355 | 2.369 | 2.327 | 2.364 | 206,183 | +0.05(+2.04%) |
Jan 29, 2004 | 2.347 | 2.350 | 2.305 | 2.316 | 156,450 | -0.03(-1.48%) |
Jan 28, 2004 | 2.377 | 2.413 | 2.346 | 2.351 | 323,262 | +0.00(+0.02%) |
Jan 27, 2004 | 2.323 | 2.371 | 2.322 | 2.351 | 490,074 | +0.08(+3.37%) |
Jan 26, 2004 | 2.286 | 2.295 | 2.263 | 2.274 | 397,343 | +0.01(+0.51%) |
Jan 23, 2004 | 2.299 | 2.300 | 2.223 | 2.262 | 192,714 | -0.03(-1.33%) |
Jan 22, 2004 | 2.312 | 2.323 | 2.285 | 2.293 | 244,519 | -0.01(-0.59%) |
Jan 21, 2004 | 2.353 | 2.355 | 2.304 | 2.306 | 655,332 | -0.09(-3.65%) |
Jan 20, 2004 | 2.456 | 2.461 | 2.388 | 2.394 | 1,569,689 | +0.09(+3.72%) |
Jan 16, 2004 | 2.258 | 2.316 | 2.253 | 2.308 | 568,300 | +0.02(+0.67%) |
Jan 15, 2004 | 2.327 | 2.327 | 2.261 | 2.292 | 354,967 | -0.03(-1.43%) |
Jan 14, 2004 | 2.316 | 2.345 | 2.313 | 2.326 | 420,769 | +0.04(+1.71%) |
Jan 13, 2004 | 2.297 | 2.307 | 2.276 | 2.286 | 365,286 | +0.02(+1.04%) |
Jan 12, 2004 | 2.232 | 2.296 | 2.221 | 2.263 | 712,291 | +0.03(+1.17%) |
Jan 09, 2004 | 2.203 | 2.244 | 2.198 | 2.237 | 1,480,268 | +0.07(+3.18%) |
Jan 08, 2004 | 2.177 | 2.215 | 2.139 | 2.168 | 1,973,161 | +0.09(+4.49%) |
Jan 07, 2004 | 2.101 | 2.106 | 2.060 | 2.075 | 292,438 | -0.05(-2.49%) |
Jan 06, 2004 | 2.168 | 2.168 | 2.126 | 2.128 | 1,161,466 | -0.05(-2.30%) |
Jan 05, 2004 | 2.133 | 2.181 | 2.129 | 2.178 | 448,112 | +0.11(+5.08%) |
Jan 02, 2004 | 2.068 | 2.111 | 2.063 | 2.073 | 155,414 | +0.02(+0.99%) |
Dec 31, 2003 | 2.075 | 2.077 | 2.044 | 2.052 | 78,225 | -0.02(-0.91%) |
Dec 30, 2003 | 2.006 | 2.075 | 2.006 | 2.071 | 326,738 | +0.07(+3.67%) |
Dec 29, 2003 | 2.015 | 2.027 | 1.985 | 1.998 | 802,831 | +0.01(+0.75%) |
Dec 26, 2003 | 1.992 | 1.995 | 1.981 | 1.983 | 57,187 | -0.01(-0.75%) |
Dec 24, 2003 | 1.998 | 2.050 | 1.998 | 1.998 | 128,755 | -0.01(-0.60%) |
Dec 23, 2003 | 1.994 | 2.011 | 1.990 | 2.010 | 268,069 | +0.01(+0.46%) |
Dec 22, 2003 | 2.016 | 2.016 | 1.979 | 2.001 | 232,987 | -0.03(-1.26%) |
Dec 19, 2003 | 2.017 | 2.029 | 2.010 | 2.026 | 50,193 | -0.03(-1.57%) |
Dec 18, 2003 | 2.000 | 2.062 | 1.996 | 2.059 | 438,088 | +0.04(+1.77%) |
Dec 17, 2003 | 2.052 | 2.056 | 2.018 | 2.023 | 103,376 | -0.05(-2.26%) |
Dec 16, 2003 | 2.061 | 2.071 | 2.036 | 2.070 | 215,435 | -0.01(-0.58%) |
Dec 15, 2003 | 2.132 | 2.133 | 2.076 | 2.082 | 187,730 | -0.03(-1.55%) |
Dec 12, 2003 | 2.140 | 2.140 | 2.090 | 2.115 | 273,193 | +0.02(+0.92%) |
Dec 11, 2003 | 2.056 | 2.123 | 2.056 | 2.095 | 248,145 | +0.08(+3.95%) |
Dec 10, 2003 | 2.067 | 2.067 | 2.003 | 2.016 | 232,132 | -0.03(-1.60%) |
Dec 09, 2003 | 2.112 | 2.113 | 2.044 | 2.049 | 241,462 | -0.07(-3.52%) |
Dec 08, 2003 | 2.140 | 2.145 | 2.102 | 2.123 | 434,513 | -0.01(-0.61%) |
Dec 05, 2003 | 2.174 | 2.193 | 2.150 | 2.136 | 169,650 | -0.04(-1.73%) |
Dec 04, 2003 | 2.166 | 2.220 | 2.159 | 2.174 | 684,866 | +0.02(+0.94%) |
Dec 03, 2003 | 2.135 | 2.172 | 2.126 | 2.154 | 585,727 | +0.06(+2.76%) |
Dec 02, 2003 | 2.101 | 2.133 | 2.090 | 2.096 | 168,096 | -0.02(-1.09%) |