Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.953 | 3.043 | 2.948 | 3.031 | 207,807 | +0.06(+1.95%) |
Feb 26, 2004 | 2.954 | 2.975 | 2.918 | 2.973 | 159,029 | +0.03(+0.93%) |
Feb 25, 2004 | 2.881 | 2.946 | 2.878 | 2.946 | 246,562 | +0.06(+2.18%) |
Feb 24, 2004 | 2.874 | 2.921 | 2.869 | 2.883 | 214,489 | -0.01(-0.34%) |
Feb 23, 2004 | 2.953 | 2.958 | 2.893 | 2.893 | 243,890 | -0.08(-2.54%) |
Feb 20, 2004 | 2.977 | 2.987 | 2.893 | 2.968 | 194,443 | +0.03(+1.00%) |
Feb 19, 2004 | 2.963 | 2.988 | 2.924 | 2.939 | 195,780 | -0.03(-0.89%) |
Feb 18, 2004 | 2.954 | 2.967 | 2.930 | 2.965 | 116,265 | +0.01(+0.19%) |
Feb 17, 2004 | 2.953 | 2.964 | 2.869 | 2.960 | 66,151 | +0.05(+1.77%) |
Feb 13, 2004 | 2.929 | 2.956 | 2.908 | 2.908 | 233,867 | -0.04(-1.47%) |
Feb 12, 2004 | 2.941 | 2.966 | 2.933 | 2.952 | 166,379 | +0.00(+0.12%) |
Feb 11, 2004 | 2.968 | 2.968 | 2.935 | 2.948 | 264,604 | -0.03(-0.89%) |
Feb 10, 2004 | 2.957 | 2.975 | 2.935 | 2.975 | 165,043 | +0.03(+1.12%) |
Feb 09, 2004 | 2.944 | 2.971 | 2.931 | 2.942 | 404,256 | -0.03(-0.97%) |
Feb 06, 2004 | 2.928 | 2.971 | 2.928 | 2.971 | 537,226 | +0.01(+0.29%) |
Feb 05, 2004 | 2.918 | 2.962 | 2.918 | 2.962 | 60,805 | +0.05(+1.89%) |
Feb 04, 2004 | 2.928 | 2.945 | 2.903 | 2.907 | 207,807 | -0.04(-1.22%) |
Feb 03, 2004 | 2.919 | 2.944 | 2.892 | 2.943 | 181,080 | +0.05(+1.58%) |
Feb 02, 2004 | 2.903 | 2.946 | 2.897 | 2.897 | 157,693 | -0.04(-1.39%) |
Jan 30, 2004 | 2.946 | 2.948 | 2.915 | 2.938 | 322,736 | -0.01(-0.34%) |
Jan 29, 2004 | 2.963 | 2.963 | 2.925 | 2.948 | 294,672 | +0.00(+0.17%) |
Jan 28, 2004 | 2.993 | 3.018 | 2.868 | 2.943 | 207,139 | -0.05(-1.67%) |
Jan 27, 2004 | 2.777 | 3.018 | 2.746 | 2.993 | 822,544 | +0.24(+8.60%) |
Jan 26, 2004 | 2.757 | 2.783 | 2.748 | 2.756 | 139,652 | -0.03(-1.16%) |
Jan 23, 2004 | 2.736 | 2.789 | 2.719 | 2.789 | 110,251 | +0.05(+1.65%) |
Jan 22, 2004 | 2.792 | 2.795 | 2.724 | 2.743 | 132,302 | -0.01(-0.43%) |
Jan 21, 2004 | 2.770 | 2.797 | 2.755 | 2.755 | 87,533 | -0.04(-1.46%) |
Jan 20, 2004 | 2.707 | 2.836 | 2.707 | 2.796 | 106,242 | +0.06(+2.09%) |
Jan 16, 2004 | 2.820 | 2.863 | 2.726 | 2.739 | 146,334 | -0.06(-2.14%) |
Jan 15, 2004 | 2.844 | 2.845 | 2.786 | 2.799 | 127,724 | -0.06(-2.26%) |
Jan 14, 2004 | 2.858 | 2.863 | 2.791 | 2.863 | 160,519 | +0.02(+0.74%) |
Jan 13, 2004 | 2.770 | 2.842 | 2.770 | 2.842 | 132,469 | +0.06(+2.21%) |
Jan 12, 2004 | 2.814 | 2.814 | 2.735 | 2.781 | 178,574 | +0.01(+0.29%) |
Jan 09, 2004 | 2.823 | 2.869 | 2.772 | 2.773 | 84,773 | -0.08(-2.73%) |
Jan 08, 2004 | 2.831 | 2.867 | 2.762 | 2.851 | 247,324 | +0.04(+1.51%) |
Jan 07, 2004 | 2.819 | 2.823 | 2.770 | 2.809 | 192,639 | +0.01(+0.45%) |
Jan 06, 2004 | 2.863 | 2.863 | 2.796 | 2.796 | 167,716 | -0.05(-1.77%) |
Jan 05, 2004 | 2.800 | 2.862 | 2.759 | 2.846 | 362,160 | +0.07(+2.35%) |
Jan 02, 2004 | 2.825 | 2.831 | 2.769 | 2.781 | 164,375 | -0.05(-1.90%) |
Dec 31, 2003 | 2.847 | 2.857 | 2.824 | 2.835 | 98,224 | -0.00(-0.12%) |
Dec 30, 2003 | 2.831 | 2.876 | 2.781 | 2.839 | 279,291 | -0.02(-0.70%) |
Dec 29, 2003 | 2.796 | 2.860 | 2.758 | 2.858 | 138,917 | +0.06(+2.32%) |
Dec 26, 2003 | 2.752 | 2.798 | 2.709 | 2.794 | 22,330 | +0.02(+0.72%) |
Dec 24, 2003 | 2.798 | 2.819 | 2.736 | 2.774 | 49,807 | -0.02(-0.71%) |
Dec 23, 2003 | 2.739 | 2.794 | 2.694 | 2.794 | 153,457 | +0.08(+2.87%) |
Dec 22, 2003 | 2.671 | 2.719 | 2.671 | 2.716 | 144,042 | +0.01(+0.18%) |
Dec 19, 2003 | 2.760 | 2.760 | 2.685 | 2.711 | 129,128 | -0.03(-0.98%) |
Dec 18, 2003 | 2.712 | 2.738 | 2.692 | 2.738 | 97,268 | +0.00(+0.09%) |
Dec 17, 2003 | 2.717 | 2.735 | 2.687 | 2.735 | 55,560 | +0.02(+0.72%) |
Dec 16, 2003 | 2.697 | 2.726 | 2.685 | 2.716 | 118,657 | +0.01(+0.55%) |
Dec 15, 2003 | 2.774 | 2.793 | 2.691 | 2.701 | 84,459 | -0.03(-1.22%) |
Dec 12, 2003 | 2.731 | 2.761 | 2.706 | 2.734 | 148,806 | -0.01(-0.25%) |
Dec 11, 2003 | 2.669 | 2.744 | 2.669 | 2.741 | 95,230 | +0.05(+1.91%) |
Dec 10, 2003 | 2.699 | 2.699 | 2.657 | 2.690 | 92,658 | -0.01(-0.28%) |
Dec 09, 2003 | 2.719 | 2.727 | 2.682 | 2.697 | 159,865 | -0.02(-0.70%) |
Dec 08, 2003 | 2.731 | 2.743 | 2.680 | 2.716 | 242,426 | +0.01(+0.54%) |
Dec 05, 2003 | 2.694 | 2.706 | 2.675 | 2.702 | 216,955 | +0.01(+0.30%) |
Dec 04, 2003 | 2.716 | 2.749 | 2.664 | 2.694 | 366,677 | -0.03(-1.28%) |
Dec 03, 2003 | 2.614 | 2.748 | 2.596 | 2.729 | 496,306 | +0.14(+5.39%) |
Dec 02, 2003 | 2.537 | 2.604 | 2.537 | 2.589 | 265,659 | +0.00(+0.00%) |