Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.698 | 2.880 | 2.695 | 2.818 | 29,865 | -0.02(-0.65%) |
Feb 26, 2004 | 2.757 | 2.880 | 2.726 | 2.837 | 22,116 | +0.05(+1.78%) |
Feb 25, 2004 | 2.880 | 2.880 | 2.788 | 2.788 | 8,717 | -0.06(-2.17%) |
Feb 24, 2004 | 2.980 | 2.980 | 2.602 | 2.849 | 31,479 | +0.06(+2.22%) |
Feb 23, 2004 | 2.955 | 3.097 | 2.527 | 2.788 | 130,761 | -0.14(-4.66%) |
Feb 20, 2004 | 2.880 | 2.955 | 2.874 | 2.924 | 14,851 | +0.01(+0.43%) |
Feb 19, 2004 | 2.887 | 2.961 | 2.874 | 2.911 | 17,757 | +0.09(+3.07%) |
Feb 18, 2004 | 2.973 | 3.029 | 2.825 | 2.825 | 46,331 | -0.15(-5.02%) |
Feb 17, 2004 | 2.992 | 3.017 | 2.936 | 2.974 | 7,264 | -0.02(-0.81%) |
Feb 13, 2004 | 2.936 | 3.017 | 2.936 | 2.998 | 44,717 | +0.02(+0.83%) |
Feb 12, 2004 | 2.973 | 3.035 | 2.911 | 2.973 | 60,537 | +0.04(+1.27%) |
Feb 11, 2004 | 2.534 | 3.072 | 2.521 | 2.936 | 202,437 | +0.17(+6.28%) |
Feb 10, 2004 | 2.732 | 2.800 | 2.602 | 2.763 | 16,789 | +0.04(+1.36%) |
Feb 09, 2004 | 2.571 | 2.794 | 2.546 | 2.726 | 20,663 | +0.12(+4.76%) |
Feb 06, 2004 | 2.633 | 2.651 | 2.589 | 2.602 | 8,717 | +0.02(+0.96%) |
Feb 05, 2004 | 2.664 | 2.670 | 2.521 | 2.577 | 38,582 | -0.02(-0.93%) |
Feb 04, 2004 | 2.645 | 2.794 | 2.527 | 2.601 | 87,658 | -0.10(-3.69%) |
Feb 03, 2004 | 2.769 | 2.788 | 2.701 | 2.701 | 6,618 | -0.05(-1.80%) |
Feb 02, 2004 | 2.657 | 2.818 | 2.657 | 2.750 | 9,847 | +0.07(+2.78%) |
Jan 30, 2004 | 2.602 | 2.719 | 2.602 | 2.676 | 35,031 | -0.02(-0.69%) |
Jan 29, 2004 | 2.850 | 2.850 | 2.515 | 2.695 | 48,430 | -0.22(-7.45%) |
Jan 28, 2004 | 2.973 | 2.973 | 2.589 | 2.911 | 28,250 | -0.06(-2.08%) |
Jan 27, 2004 | 2.992 | 3.023 | 2.973 | 2.973 | 18,726 | +0.02(+0.84%) |
Jan 26, 2004 | 3.035 | 3.110 | 2.949 | 2.949 | 15,013 | -0.04(-1.45%) |
Jan 23, 2004 | 2.973 | 2.992 | 2.887 | 2.992 | 15,174 | +0.02(+0.63%) |
Jan 22, 2004 | 2.992 | 2.992 | 2.905 | 2.973 | 71,999 | +0.07(+2.35%) |
Jan 21, 2004 | 3.054 | 3.054 | 2.837 | 2.905 | 199,370 | -0.18(-5.82%) |
Jan 20, 2004 | 2.540 | 3.085 | 2.540 | 3.085 | 92,339 | +0.46(+17.73%) |
Jan 16, 2004 | 2.676 | 2.676 | 2.540 | 2.620 | 80,070 | +0.08(+3.17%) |
Jan 15, 2004 | 2.582 | 2.583 | 2.527 | 2.540 | 9,266 | +0.02(+0.99%) |
Jan 14, 2004 | 2.583 | 2.633 | 2.515 | 2.515 | 50,141 | -0.07(-2.87%) |
Jan 13, 2004 | 2.509 | 2.589 | 2.509 | 2.589 | 21,603 | +0.11(+4.50%) |
Jan 12, 2004 | 2.354 | 2.496 | 2.354 | 2.478 | 16,708 | +0.06(+2.30%) |
Jan 09, 2004 | 2.484 | 2.484 | 2.354 | 2.422 | 32,932 | -0.14(-5.35%) |
Jan 08, 2004 | 2.614 | 2.633 | 2.552 | 2.559 | 22,187 | -0.03(-1.17%) |
Jan 07, 2004 | 2.540 | 2.633 | 2.447 | 2.589 | 34,041 | +0.15(+6.33%) |
Jan 06, 2004 | 2.354 | 2.490 | 2.342 | 2.435 | 372,265 | +0.08(+3.45%) |
Jan 05, 2004 | 2.205 | 2.385 | 2.205 | 2.354 | 8,555 | -0.07(-3.06%) |
Jan 02, 2004 | 2.261 | 2.434 | 2.261 | 2.428 | 5,650 | -0.01(-0.25%) |
Dec 31, 2003 | 2.286 | 2.434 | 2.286 | 2.434 | 10,654 | -0.01(-0.51%) |
Dec 30, 2003 | 2.205 | 2.447 | 2.205 | 2.447 | 3,632 | +0.19(+8.52%) |
Dec 29, 2003 | 2.366 | 2.466 | 2.205 | 2.255 | 20,159 | -0.22(-8.77%) |
Dec 26, 2003 | 2.472 | 2.472 | 2.472 | 2.472 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.472 | 2.478 | 2.373 | 2.472 | 5,246 | +0.08(+3.37%) |
Dec 23, 2003 | 2.397 | 2.397 | 2.391 | 2.391 | 3,422 | +0.00(+0.00%) |
Dec 22, 2003 | 2.397 | 2.397 | 2.391 | 2.391 | 807 | -0.03(-1.28%) |
Dec 19, 2003 | 2.385 | 2.614 | 2.373 | 2.422 | 13,737 | +0.07(+2.89%) |
Dec 18, 2003 | 2.490 | 2.490 | 2.329 | 2.354 | 17,273 | -0.13(-5.24%) |
Dec 17, 2003 | 2.391 | 2.515 | 2.391 | 2.484 | 7,425 | -0.01(-0.25%) |
Dec 16, 2003 | 2.391 | 2.515 | 2.267 | 2.490 | 18,435 | +0.10(+4.14%) |
Dec 15, 2003 | 2.416 | 2.416 | 2.391 | 2.391 | 7,781 | +0.00(+0.00%) |
Dec 12, 2003 | 2.478 | 2.521 | 2.391 | 2.391 | 9,201 | -0.05(-2.03%) |
Dec 11, 2003 | 2.478 | 2.484 | 2.441 | 2.441 | 15,981 | -0.04(-1.50%) |
Dec 10, 2003 | 2.422 | 2.509 | 2.422 | 2.478 | 13,100 | +0.01(+0.50%) |
Dec 09, 2003 | 2.496 | 2.496 | 2.447 | 2.465 | 16,007 | -0.09(-3.63%) |
Dec 08, 2003 | 2.546 | 2.565 | 2.509 | 2.558 | 20,340 | +0.06(+2.20%) |
Dec 05, 2003 | 2.673 | 2.707 | 2.496 | 2.503 | 31,816 | -0.17(-6.35%) |
Dec 04, 2003 | 2.602 | 2.673 | 2.602 | 2.673 | 5,973 | +0.03(+1.29%) |
Dec 03, 2003 | 2.639 | 2.769 | 2.633 | 2.639 | 4,439 | +0.00(+0.00%) |
Dec 02, 2003 | 2.695 | 2.788 | 2.639 | 2.639 | 17,354 | -0.06(-2.07%) |