Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.317 | 2.322 | 2.302 | 2.302 | 32,784 | -0.01(-0.64%) |
Feb 26, 2004 | 2.325 | 2.344 | 2.310 | 2.317 | 140,245 | +0.01(+0.33%) |
Feb 25, 2004 | 2.313 | 2.313 | 2.309 | 2.309 | 5,464 | -0.01(-0.24%) |
Feb 24, 2004 | 2.326 | 2.341 | 2.315 | 2.315 | 18,213 | -0.03(-1.08%) |
Feb 23, 2004 | 2.304 | 2.347 | 2.299 | 2.340 | 50,998 | +0.02(+0.95%) |
Feb 20, 2004 | 2.354 | 2.355 | 2.318 | 2.318 | 40,070 | -0.04(-1.81%) |
Feb 19, 2004 | 2.416 | 2.416 | 2.361 | 2.361 | 305,989 | -0.02(-0.67%) |
Feb 18, 2004 | 2.361 | 2.387 | 2.361 | 2.377 | 520,910 | +0.04(+1.86%) |
Feb 17, 2004 | 2.279 | 2.361 | 2.279 | 2.333 | 653,870 | +0.11(+4.99%) |
Feb 13, 2004 | 2.207 | 2.226 | 2.196 | 2.223 | 278,668 | +0.02(+0.70%) |
Feb 12, 2004 | 2.180 | 2.210 | 2.180 | 2.207 | 560,980 | +0.05(+2.55%) |
Feb 11, 2004 | 2.119 | 2.160 | 2.092 | 2.152 | 815,971 | +0.05(+2.24%) |
Feb 10, 2004 | 2.114 | 2.140 | 2.089 | 2.105 | 120,210 | +0.00(+0.24%) |
Feb 09, 2004 | 2.128 | 2.141 | 2.100 | 2.100 | 36,427 | -0.01(-0.65%) |
Feb 06, 2004 | 2.100 | 2.117 | 2.100 | 2.114 | 65,569 | +0.01(+0.68%) |
Feb 05, 2004 | 2.139 | 2.139 | 2.100 | 2.100 | 140,245 | -0.04(-1.85%) |
Feb 04, 2004 | 2.193 | 2.193 | 2.135 | 2.139 | 91,068 | -0.04(-1.84%) |
Feb 03, 2004 | 2.206 | 2.206 | 2.179 | 2.179 | 12,749 | +0.01(+0.48%) |
Feb 02, 2004 | 2.210 | 2.210 | 2.168 | 2.169 | 94,711 | -0.01(-0.45%) |
Jan 30, 2004 | 2.174 | 2.182 | 2.158 | 2.179 | 338,774 | -0.00(-0.15%) |
Jan 29, 2004 | 2.215 | 2.215 | 2.169 | 2.182 | 165,744 | -0.07(-3.00%) |
Jan 28, 2004 | 2.279 | 2.279 | 2.240 | 2.249 | 147,530 | -0.04(-1.87%) |
Jan 27, 2004 | 2.289 | 2.320 | 2.274 | 2.292 | 182,136 | +0.00(+0.02%) |
Jan 26, 2004 | 2.293 | 2.303 | 2.246 | 2.292 | 111,103 | -0.01(-0.57%) |
Jan 23, 2004 | 2.332 | 2.332 | 2.292 | 2.305 | 43,712 | -0.01(-0.57%) |
Jan 22, 2004 | 2.345 | 2.361 | 2.318 | 2.318 | 58,283 | -0.01(-0.64%) |
Jan 21, 2004 | 2.320 | 2.347 | 2.320 | 2.333 | 191,243 | -0.00(-0.02%) |
Jan 20, 2004 | 2.365 | 2.365 | 2.320 | 2.333 | 91,068 | -0.03(-1.09%) |
Jan 16, 2004 | 2.349 | 2.391 | 2.345 | 2.359 | 131,138 | +0.02(+1.01%) |
Jan 15, 2004 | 2.385 | 2.385 | 2.336 | 2.336 | 49,176 | -0.04(-1.51%) |
Jan 14, 2004 | 2.331 | 2.371 | 2.305 | 2.371 | 213,099 | +0.04(+1.77%) |
Jan 13, 2004 | 2.368 | 2.381 | 2.306 | 2.330 | 189,422 | -0.02(-1.03%) |
Jan 12, 2004 | 2.360 | 2.364 | 2.342 | 2.354 | 94,711 | -0.02(-0.97%) |
Jan 09, 2004 | 2.383 | 2.397 | 2.377 | 2.377 | 182,136 | +0.01(+0.35%) |
Jan 08, 2004 | 2.366 | 2.388 | 2.366 | 2.369 | 145,709 | +0.01(+0.23%) |
Jan 07, 2004 | 2.354 | 2.386 | 2.354 | 2.364 | 265,919 | +0.00(+0.12%) |
Jan 06, 2004 | 2.356 | 2.384 | 2.348 | 2.361 | 182,136 | -0.00(-0.16%) |
Jan 05, 2004 | 2.290 | 2.371 | 2.290 | 2.365 | 265,919 | +0.08(+3.51%) |
Jan 02, 2004 | 2.277 | 2.290 | 2.277 | 2.285 | 34,605 | +0.00(+0.10%) |
Dec 31, 2003 | 2.270 | 2.284 | 2.270 | 2.282 | 63,747 | -0.00(-0.07%) |
Dec 30, 2003 | 2.272 | 2.284 | 2.265 | 2.284 | 154,816 | +0.02(+0.75%) |
Dec 29, 2003 | 2.273 | 2.284 | 2.218 | 2.267 | 373,379 | -0.01(-0.51%) |
Dec 26, 2003 | 2.285 | 2.289 | 2.279 | 2.279 | 138,423 | +0.00(+0.00%) |
Dec 24, 2003 | 2.270 | 2.282 | 2.270 | 2.279 | 89,246 | -0.01(-0.24%) |
Dec 23, 2003 | 2.244 | 2.284 | 2.244 | 2.284 | 530,017 | +0.06(+2.61%) |
Dec 22, 2003 | 2.222 | 2.226 | 2.222 | 2.226 | 32,784 | +0.02(+0.80%) |
Dec 19, 2003 | 2.265 | 2.265 | 2.196 | 2.208 | 260,455 | -0.07(-3.08%) |
Dec 18, 2003 | 2.281 | 2.290 | 2.281 | 2.279 | 50,998 | -0.01(-0.36%) |
Dec 17, 2003 | 2.274 | 2.289 | 2.269 | 2.287 | 49,176 | +0.03(+1.17%) |
Dec 16, 2003 | 2.327 | 2.327 | 2.251 | 2.260 | 371,558 | -0.08(-3.33%) |
Dec 15, 2003 | 2.339 | 2.345 | 2.335 | 2.338 | 693,940 | +0.00(+0.21%) |
Dec 12, 2003 | 2.339 | 2.339 | 2.328 | 2.333 | 78,318 | +0.00(+0.00%) |
Dec 11, 2003 | 2.347 | 2.361 | 2.324 | 2.333 | 131,138 | -0.00(-0.02%) |
Dec 10, 2003 | 2.350 | 2.350 | 2.334 | 2.334 | 198,528 | -0.03(-1.14%) |
Dec 09, 2003 | 2.375 | 2.375 | 2.361 | 2.361 | 234,956 | -0.06(-2.49%) |
Dec 08, 2003 | 2.356 | 2.429 | 2.356 | 2.421 | 105,639 | +0.06(+2.39%) |
Dec 05, 2003 | 2.372 | 2.372 | 2.372 | 2.365 | 74,675 | -0.01(-0.44%) |
Dec 04, 2003 | 2.383 | 2.383 | 2.375 | 2.375 | 72,854 | -0.02(-0.89%) |
Dec 03, 2003 | 2.361 | 2.397 | 2.361 | 2.397 | 111,103 | +0.04(+1.51%) |
Dec 02, 2003 | 2.361 | 2.371 | 2.358 | 2.361 | 347,880 | +0.01(+0.49%) |