Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.118 | 2.157 | 2.109 | 2.154 | 10,557,945 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.122 | 2.057 | 2.118 | 10,711,877 | +0.05(+2.20%) |
Feb 25, 2004 | 2.006 | 2.074 | 1.997 | 2.073 | 11,661,939 | +0.06(+3.07%) |
Feb 24, 2004 | 1.993 | 2.016 | 1.973 | 2.011 | 6,382,270 | +0.01(+0.43%) |
Feb 23, 2004 | 1.997 | 2.014 | 1.979 | 2.002 | 4,449,410 | +0.00(+0.11%) |
Feb 20, 2004 | 2.008 | 2.009 | 1.987 | 2.000 | 5,506,736 | -0.01(-0.57%) |
Feb 19, 2004 | 2.020 | 2.046 | 2.011 | 2.012 | 4,553,888 | -0.01(-0.43%) |
Feb 18, 2004 | 2.042 | 2.046 | 2.009 | 2.020 | 5,017,078 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.042 | 7,819,900 | +0.04(+2.17%) |
Feb 13, 2004 | 2.006 | 2.013 | 1.968 | 1.999 | 8,067,863 | -0.00(-0.02%) |
Feb 12, 2004 | 1.985 | 2.014 | 1.976 | 1.999 | 8,813,147 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.002 | 1.946 | 1.988 | 11,927,316 | +0.04(+2.04%) |
Feb 10, 2004 | 1.922 | 1.959 | 1.917 | 1.948 | 8,202,293 | +0.02(+1.27%) |
Feb 09, 2004 | 1.898 | 1.927 | 1.895 | 1.924 | 11,923,137 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.914 | 1.885 | 1.895 | 28,604,940 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.903 | 1.915 | 13,701,368 | +0.01(+0.74%) |
Feb 04, 2004 | 1.920 | 1.931 | 1.893 | 1.901 | 7,630,445 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.895 | 1.923 | 6,893,520 | -0.01(-0.26%) |
Feb 02, 2004 | 1.893 | 1.949 | 1.880 | 1.928 | 8,065,077 | +0.03(+1.51%) |
Jan 30, 2004 | 1.879 | 1.905 | 1.866 | 1.899 | 8,789,465 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.895 | 1.923 | 9,077,827 | -0.03(-1.38%) |
Jan 28, 2004 | 1.947 | 1.974 | 1.930 | 1.950 | 10,791,978 | +0.01(+0.76%) |
Jan 27, 2004 | 1.941 | 1.955 | 1.910 | 1.936 | 12,875,985 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.925 | 1.858 | 1.918 | 7,750,944 | +0.03(+1.85%) |
Jan 23, 2004 | 1.867 | 1.923 | 1.867 | 1.884 | 8,956,631 | +0.02(+0.88%) |
Jan 22, 2004 | 1.858 | 1.875 | 1.850 | 1.867 | 6,735,409 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.902 | 1.850 | 1.875 | 7,740,496 | +0.01(+0.29%) |
Jan 20, 2004 | 1.804 | 1.875 | 1.804 | 1.870 | 7,179,096 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.806 | 1.774 | 1.804 | 6,341,175 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.809 | 1.770 | 1.776 | 11,168,102 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.811 | 1.723 | 1.799 | 20,082,246 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,557,700 | +0.10(+5.64%) |
Jan 12, 2004 | 1.673 | 1.708 | 1.665 | 1.706 | 10,716,057 | +0.03(+2.02%) |
Jan 09, 2004 | 1.665 | 1.692 | 1.650 | 1.672 | 10,360,828 | +0.00(+0.28%) |
Jan 08, 2004 | 1.679 | 1.683 | 1.642 | 1.667 | 12,352,893 | -0.02(-0.94%) |
Jan 07, 2004 | 1.701 | 1.701 | 1.676 | 1.683 | 15,048,450 | -0.02(-1.08%) |
Jan 06, 2004 | 1.687 | 1.701 | 1.678 | 1.701 | 10,996,060 | +0.01(+0.85%) |
Jan 05, 2004 | 1.658 | 1.694 | 1.653 | 1.687 | 13,117,679 | +0.04(+2.13%) |
Jan 02, 2004 | 1.669 | 1.676 | 1.640 | 1.652 | 9,714,452 | -0.01(-0.69%) |
Dec 31, 2003 | 1.672 | 1.672 | 1.638 | 1.663 | 9,158,624 | -0.01(-0.88%) |
Dec 30, 2003 | 1.669 | 1.690 | 1.662 | 1.678 | 6,034,007 | +0.01(+0.41%) |
Dec 29, 2003 | 1.651 | 1.674 | 1.647 | 1.671 | 4,943,943 | +0.02(+1.26%) |
Dec 26, 2003 | 1.647 | 1.659 | 1.643 | 1.650 | 1,163,895 | +0.00(+0.20%) |
Dec 24, 2003 | 1.647 | 1.651 | 1.638 | 1.647 | 2,722,721 | +0.00(+0.02%) |
Dec 23, 2003 | 1.659 | 1.659 | 1.633 | 1.647 | 7,766,268 | -0.01(-0.71%) |
Dec 22, 2003 | 1.680 | 1.680 | 1.656 | 1.659 | 8,771,355 | -0.02(-1.26%) |
Dec 19, 2003 | 1.683 | 1.685 | 1.659 | 1.680 | 11,221,735 | +0.01(+0.52%) |
Dec 18, 2003 | 1.622 | 1.682 | 1.621 | 1.671 | 14,965,563 | +0.06(+3.47%) |
Dec 17, 2003 | 1.583 | 1.621 | 1.576 | 1.615 | 8,753,942 | +0.03(+2.04%) |
Dec 16, 2003 | 1.598 | 1.599 | 1.580 | 1.583 | 6,484,659 | -0.01(-0.88%) |
Dec 15, 2003 | 1.621 | 1.621 | 1.593 | 1.597 | 4,886,828 | -0.02(-1.37%) |
Dec 12, 2003 | 1.579 | 1.622 | 1.579 | 1.619 | 10,507,795 | +0.04(+2.48%) |
Dec 11, 2003 | 1.570 | 1.584 | 1.543 | 1.580 | 9,934,554 | +0.01(+0.62%) |
Dec 10, 2003 | 1.613 | 1.615 | 1.569 | 1.570 | 8,294,931 | -0.05(-3.08%) |
Dec 09, 2003 | 1.637 | 1.638 | 1.614 | 1.620 | 8,430,754 | -0.01(-0.55%) |
Dec 08, 2003 | 1.617 | 1.632 | 1.602 | 1.629 | 7,115,712 | +0.01(+0.78%) |
Dec 05, 2003 | 1.607 | 1.618 | 1.604 | 1.617 | 5,767,237 | +0.01(+0.60%) |
Dec 04, 2003 | 1.577 | 1.607 | 1.563 | 1.607 | 7,149,842 | +0.03(+2.10%) |
Dec 03, 2003 | 1.564 | 1.588 | 1.564 | 1.574 | 8,718,419 | +0.02(+0.99%) |
Dec 02, 2003 | 1.575 | 1.580 | 1.554 | 1.558 | 8,648,767 | -0.02(-1.03%) |