Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.360 | 2.370 | 2.335 | 2.343 | 1,574,556 | +0.02(+0.68%) |
Feb 26, 2004 | 2.381 | 2.381 | 2.312 | 2.327 | 2,110,643 | -0.05(-2.05%) |
Feb 25, 2004 | 2.327 | 2.406 | 2.327 | 2.376 | 2,401,262 | +0.03(+1.41%) |
Feb 24, 2004 | 2.213 | 2.351 | 2.209 | 2.343 | 4,799,981 | +0.07(+2.97%) |
Feb 23, 2004 | 2.296 | 2.327 | 2.244 | 2.275 | 5,682,648 | -0.11(-4.61%) |
Feb 20, 2004 | 2.453 | 2.485 | 2.319 | 2.385 | 8,417,772 | -0.12(-4.83%) |
Feb 19, 2004 | 2.610 | 2.623 | 2.500 | 2.507 | 12,386,596 | -0.14(-5.40%) |
Feb 18, 2004 | 2.648 | 2.665 | 2.634 | 2.650 | 3,259,128 | +0.01(+0.30%) |
Feb 17, 2004 | 2.642 | 2.650 | 2.618 | 2.642 | 3,783,768 | +0.03(+1.27%) |
Feb 13, 2004 | 2.607 | 2.637 | 2.595 | 2.609 | 4,660,712 | +0.02(+0.91%) |
Feb 12, 2004 | 2.571 | 2.603 | 2.551 | 2.585 | 4,564,051 | +0.04(+1.48%) |
Feb 11, 2004 | 2.571 | 2.571 | 2.488 | 2.547 | 12,010,127 | -0.14(-5.26%) |
Feb 10, 2004 | 2.711 | 2.736 | 2.686 | 2.689 | 12,716,642 | +0.03(+1.18%) |
Feb 09, 2004 | 2.713 | 2.720 | 2.653 | 2.658 | 10,974,837 | +0.03(+1.20%) |
Feb 06, 2004 | 2.547 | 2.643 | 2.547 | 2.626 | 8,596,468 | +0.11(+4.57%) |
Feb 05, 2004 | 2.503 | 2.530 | 2.494 | 2.511 | 5,399,660 | +0.01(+0.31%) |
Feb 04, 2004 | 2.478 | 2.516 | 2.441 | 2.503 | 3,442,911 | +0.01(+0.38%) |
Feb 03, 2004 | 2.441 | 2.516 | 2.398 | 2.494 | 4,107,455 | +0.10(+4.00%) |
Feb 02, 2004 | 2.430 | 2.430 | 2.362 | 2.398 | 2,959,606 | +0.04(+1.60%) |
Jan 30, 2004 | 2.378 | 2.433 | 2.351 | 2.360 | 5,820,008 | -0.02(-0.73%) |
Jan 29, 2004 | 2.492 | 2.516 | 2.368 | 2.378 | 7,926,836 | -0.08(-3.14%) |
Jan 28, 2004 | 2.571 | 2.595 | 2.453 | 2.455 | 3,572,004 | -0.16(-6.25%) |
Jan 27, 2004 | 2.728 | 2.728 | 2.603 | 2.618 | 3,551,019 | +0.00(+0.12%) |
Jan 26, 2004 | 2.634 | 2.661 | 2.606 | 2.615 | 4,645,450 | -0.00(-0.12%) |
Jan 23, 2004 | 2.521 | 2.626 | 2.521 | 2.618 | 5,480,423 | +0.10(+3.93%) |
Jan 22, 2004 | 2.587 | 2.587 | 2.516 | 2.519 | 2,920,815 | -0.07(-2.61%) |
Jan 21, 2004 | 2.595 | 2.596 | 2.543 | 2.587 | 4,108,727 | -0.01(-0.30%) |
Jan 20, 2004 | 2.516 | 2.603 | 2.508 | 2.595 | 11,051,784 | +0.08(+3.13%) |
Jan 16, 2004 | 2.343 | 2.547 | 2.304 | 2.516 | 11,822,528 | +0.12(+5.06%) |
Jan 15, 2004 | 2.533 | 2.533 | 2.359 | 2.395 | 9,949,722 | -0.12(-4.81%) |
Jan 14, 2004 | 2.576 | 2.603 | 2.500 | 2.516 | 9,577,068 | -0.06(-2.32%) |
Jan 13, 2004 | 2.599 | 2.610 | 2.566 | 2.576 | 4,373,909 | -0.02(-0.67%) |
Jan 12, 2004 | 2.547 | 2.626 | 2.513 | 2.593 | 9,612,680 | +0.06(+2.55%) |
Jan 09, 2004 | 2.634 | 2.634 | 2.469 | 2.529 | 10,095,349 | -0.13(-4.85%) |
Jan 08, 2004 | 2.672 | 2.697 | 2.643 | 2.658 | 5,302,363 | -0.01(-0.35%) |
Jan 07, 2004 | 2.775 | 2.752 | 2.603 | 2.667 | 8,900,441 | -0.11(-3.91%) |
Jan 06, 2004 | 2.799 | 2.805 | 2.736 | 2.775 | 5,226,688 | -0.05(-1.67%) |
Jan 05, 2004 | 2.893 | 2.941 | 2.807 | 2.823 | 7,194,884 | -0.06(-2.07%) |
Jan 02, 2004 | 2.791 | 2.950 | 2.768 | 2.882 | 5,810,469 | +0.18(+6.69%) |
Dec 31, 2003 | 2.760 | 2.768 | 2.702 | 2.702 | 3,182,181 | -0.05(-1.88%) |
Dec 30, 2003 | 2.634 | 2.887 | 2.626 | 2.753 | 5,445,447 | -0.06(-2.23%) |
Dec 29, 2003 | 2.466 | 2.870 | 2.555 | 2.816 | 6,607,922 | +0.35(+14.22%) |
Dec 26, 2003 | 2.466 | 2.469 | 2.445 | 2.466 | 988,867 | -0.00(-0.13%) |
Dec 24, 2003 | 2.412 | 2.469 | 2.378 | 2.469 | 1,381,234 | +0.07(+3.02%) |
Dec 23, 2003 | 2.346 | 2.397 | 2.346 | 2.397 | 2,654,361 | -0.01(-0.39%) |
Dec 22, 2003 | 2.430 | 2.573 | 2.406 | 2.406 | 6,309,037 | -0.01(-0.33%) |
Dec 19, 2003 | 2.414 | 2.414 | 2.390 | 2.414 | 1,312,554 | +0.00(+0.00%) |
Dec 18, 2003 | 2.384 | 2.415 | 2.384 | 2.414 | 2,790,450 | +0.01(+0.59%) |
Dec 17, 2003 | 2.374 | 2.409 | 2.359 | 2.400 | 2,934,169 | +0.04(+1.73%) |
Dec 16, 2003 | 2.299 | 2.371 | 2.299 | 2.359 | 3,079,797 | +0.04(+1.69%) |
Dec 15, 2003 | 2.374 | 2.379 | 2.312 | 2.319 | 3,390,765 | -0.00(-0.20%) |
Dec 12, 2003 | 2.316 | 2.337 | 2.316 | 2.324 | 2,590,768 | +0.03(+1.23%) |
Dec 11, 2003 | 2.327 | 2.330 | 2.288 | 2.296 | 6,558,956 | +0.03(+1.53%) |
Dec 10, 2003 | 2.304 | 2.356 | 2.260 | 2.261 | 2,200,945 | -0.02(-0.96%) |
Dec 09, 2003 | 2.343 | 2.357 | 2.264 | 2.283 | 2,018,433 | -0.05(-2.02%) |
Dec 08, 2003 | 2.257 | 2.335 | 2.257 | 2.330 | 2,110,007 | +0.08(+3.64%) |
Dec 05, 2003 | 2.258 | 2.277 | 2.258 | 2.249 | 1,689,023 | -0.05(-2.19%) |
Dec 04, 2003 | 2.403 | 2.403 | 2.250 | 2.299 | 3,373,595 | -0.05(-2.21%) |
Dec 03, 2003 | 2.230 | 2.425 | 2.343 | 2.351 | 5,360,233 | +0.12(+5.43%) |
Dec 02, 2003 | 2.186 | 2.225 | 2.172 | 2.230 | 2,988,859 | +0.06(+2.75%) |