Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.224 | 2.227 | 2.224 | 2.227 | 13,559 | +0.00(+0.03%) |
Feb 26, 2004 | 2.225 | 2.226 | 2.224 | 2.226 | 31,401 | -0.00(-0.16%) |
Feb 25, 2004 | 2.220 | 2.242 | 2.220 | 2.229 | 11,418 | -0.07(-3.19%) |
Feb 24, 2004 | 2.303 | 2.303 | 2.303 | 2.303 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.277 | 2.303 | 2.277 | 2.303 | 7,850 | +0.08(+3.53%) |
Feb 20, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 713 | -0.04(-1.55%) |
Feb 18, 2004 | 2.277 | 2.277 | 2.259 | 2.259 | 8,563 | +0.03(+1.22%) |
Feb 17, 2004 | 2.180 | 2.277 | 2.180 | 2.232 | 23,550 | +0.01(+0.35%) |
Feb 13, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 1,427 | +0.02(+0.79%) |
Feb 12, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 9,277 | -0.03(-1.19%) |
Feb 11, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 7,136 | +0.00(+0.16%) |
Feb 10, 2004 | 2.237 | 2.237 | 2.207 | 2.230 | 5,709 | -0.01(-0.34%) |
Feb 09, 2004 | 2.233 | 2.238 | 2.233 | 2.238 | 4,995 | -0.03(-1.36%) |
Feb 06, 2004 | 2.266 | 2.269 | 2.266 | 2.269 | 2,854 | +0.04(+1.60%) |
Feb 05, 2004 | 2.180 | 2.311 | 2.180 | 2.233 | 38,537 | +0.05(+2.31%) |
Feb 04, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.185 | 2.185 | 2.182 | 2.182 | 1,427 | -0.04(-1.61%) |
Jan 30, 2004 | 2.180 | 2.280 | 2.180 | 2.218 | 78,502 | -0.09(-4.06%) |
Jan 29, 2004 | 2.283 | 2.312 | 2.283 | 2.312 | 7,136 | +0.00(+0.00%) |
Jan 28, 2004 | 2.180 | 2.312 | 2.180 | 2.312 | 2,854 | -0.01(-0.63%) |
Jan 27, 2004 | 2.327 | 2.327 | 2.327 | 2.327 | 2,140 | +0.04(+1.70%) |
Jan 26, 2004 | 2.288 | 2.288 | 2.288 | 2.288 | 1,427 | -0.02(-1.08%) |
Jan 23, 2004 | 2.382 | 2.382 | 2.313 | 2.313 | 2,140 | +0.05(+2.01%) |
Jan 22, 2004 | 2.172 | 2.267 | 2.172 | 2.267 | 9,277 | +0.06(+2.89%) |
Jan 21, 2004 | 2.196 | 2.203 | 2.196 | 2.203 | 3,568 | -0.02(-0.94%) |
Jan 20, 2004 | 2.242 | 2.242 | 2.174 | 2.224 | 13,559 | +0.05(+2.32%) |
Jan 16, 2004 | 2.236 | 2.242 | 2.174 | 2.174 | 14,273 | +0.00(+0.00%) |
Jan 15, 2004 | 2.178 | 2.178 | 2.174 | 2.174 | 7,136 | +0.00(+0.00%) |
Jan 14, 2004 | 2.174 | 2.255 | 2.174 | 2.174 | 14,273 | +0.00(+0.00%) |
Jan 13, 2004 | 2.214 | 2.214 | 2.174 | 2.174 | 19,268 | -0.05(-2.05%) |
Jan 12, 2004 | 2.151 | 2.220 | 2.151 | 2.220 | 48,585 | +0.05(+2.19%) |
Jan 09, 2004 | 2.225 | 2.225 | 2.154 | 2.172 | 7,850 | +0.00(+0.00%) |
Jan 08, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.212 | 2.224 | 2.171 | 2.172 | 63,515 | -0.04(-1.59%) |
Jan 06, 2004 | 2.204 | 2.207 | 2.203 | 2.207 | 5,709 | +0.02(+0.80%) |
Jan 05, 2004 | 2.189 | 2.189 | 2.189 | 2.189 | 713 | +0.04(+1.69%) |
Jan 02, 2004 | 2.152 | 2.153 | 2.152 | 2.153 | 2,854 | -0.00(-0.10%) |
Dec 31, 2003 | 2.161 | 2.178 | 2.155 | 2.155 | 9,277 | +0.00(+0.10%) |
Dec 30, 2003 | 2.148 | 2.172 | 2.111 | 2.153 | 12,738 | +0.09(+4.13%) |
Dec 29, 2003 | 2.110 | 2.110 | 2.068 | 2.068 | 1,427 | -0.07(-3.31%) |
Dec 26, 2003 | 2.103 | 2.138 | 2.102 | 2.138 | 4,281 | +0.01(+0.53%) |
Dec 24, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.095 | 2.127 | 2.095 | 2.127 | 2,854 | +0.00(+0.03%) |
Dec 19, 2003 | 2.102 | 2.147 | 2.092 | 2.126 | 40,678 | +0.00(+0.00%) |
Dec 18, 2003 | 2.126 | 2.126 | 2.126 | 2.126 | 7,850 | +0.00(+0.00%) |
Dec 17, 2003 | 2.126 | 2.136 | 2.126 | 2.126 | 12,132 | -0.00(-0.10%) |
Dec 16, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 4,281 | -0.02(-0.85%) |
Dec 12, 2003 | 2.125 | 2.154 | 2.112 | 2.147 | 17,127 | +0.01(+0.46%) |
Dec 11, 2003 | 2.114 | 2.137 | 2.109 | 2.137 | 11,418 | +0.00(+0.00%) |
Dec 10, 2003 | 2.107 | 2.137 | 2.107 | 2.137 | 19,268 | +0.03(+1.46%) |
Dec 09, 2003 | 2.119 | 2.119 | 2.106 | 2.106 | 2,140 | -0.01(-0.40%) |
Dec 08, 2003 | 2.102 | 2.114 | 2.102 | 2.114 | 8,563 | -0.00(-0.23%) |
Dec 05, 2003 | 2.084 | 2.118 | 2.084 | 2.119 | 6,137 | +0.05(+2.54%) |
Dec 04, 2003 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 2.032 | 2.067 | 2.032 | 2.067 | 8,656 | +0.04(+1.72%) |
Dec 02, 2003 | 2.016 | 2.032 | 2.016 | 2.032 | 3,418 | +0.01(+0.73%) |