Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.425 | 2.562 | 2.425 | 2.500 | 1,703,600 | +0.06(+2.67%) |
Feb 26, 2004 | 2.456 | 2.456 | 2.375 | 2.435 | 480,400 | -0.02(-0.66%) |
Feb 25, 2004 | 2.453 | 2.453 | 2.433 | 2.451 | 907,600 | -0.00(-0.15%) |
Feb 24, 2004 | 2.438 | 2.455 | 2.414 | 2.455 | 1,444,400 | +0.01(+0.56%) |
Feb 23, 2004 | 2.475 | 2.475 | 2.409 | 2.441 | 1,655,200 | -0.03(-1.11%) |
Feb 20, 2004 | 2.444 | 2.481 | 2.344 | 2.469 | 842,800 | +0.06(+2.33%) |
Feb 19, 2004 | 2.449 | 2.453 | 2.388 | 2.413 | 614,000 | -0.00(-0.21%) |
Feb 18, 2004 | 2.450 | 2.450 | 2.391 | 2.417 | 301,600 | -0.00(-0.21%) |
Feb 17, 2004 | 2.413 | 2.442 | 2.373 | 2.422 | 429,200 | +0.01(+0.62%) |
Feb 13, 2004 | 2.459 | 2.471 | 2.349 | 2.408 | 475,200 | -0.02(-0.77%) |
Feb 12, 2004 | 2.501 | 2.504 | 2.426 | 2.426 | 583,600 | -0.07(-2.95%) |
Feb 11, 2004 | 2.475 | 2.500 | 2.439 | 2.500 | 708,800 | +0.00(+0.15%) |
Feb 10, 2004 | 2.475 | 2.499 | 2.438 | 2.496 | 335,600 | +0.01(+0.60%) |
Feb 09, 2004 | 2.500 | 2.522 | 2.475 | 2.481 | 471,200 | -0.01(-0.25%) |
Feb 06, 2004 | 2.456 | 2.494 | 2.416 | 2.487 | 971,600 | +0.05(+2.21%) |
Feb 05, 2004 | 2.547 | 2.571 | 2.410 | 2.434 | 1,600,800 | -0.05(-2.16%) |
Feb 04, 2004 | 2.409 | 2.575 | 2.382 | 2.487 | 2,968,000 | +0.11(+4.73%) |
Feb 03, 2004 | 2.171 | 2.400 | 2.171 | 2.375 | 1,708,000 | +0.20(+9.27%) |
Feb 02, 2004 | 2.225 | 2.252 | 2.115 | 2.174 | 616,000 | -0.02(-0.75%) |
Jan 30, 2004 | 2.139 | 2.230 | 2.099 | 2.190 | 912,000 | +0.01(+0.40%) |
Jan 29, 2004 | 2.169 | 2.206 | 2.125 | 2.181 | 662,800 | +0.01(+0.46%) |
Jan 28, 2004 | 2.175 | 2.241 | 2.169 | 2.171 | 769,600 | -0.01(-0.40%) |
Jan 27, 2004 | 2.244 | 2.244 | 2.175 | 2.180 | 298,000 | -0.04(-1.75%) |
Jan 26, 2004 | 2.265 | 2.268 | 2.199 | 2.219 | 703,200 | -0.02(-0.95%) |
Jan 23, 2004 | 2.274 | 2.280 | 2.175 | 2.240 | 483,200 | +0.01(+0.28%) |
Jan 22, 2004 | 2.285 | 2.288 | 2.194 | 2.234 | 731,200 | -0.05(-2.08%) |
Jan 21, 2004 | 2.263 | 2.285 | 2.229 | 2.281 | 947,200 | +0.05(+2.29%) |
Jan 20, 2004 | 2.250 | 2.275 | 2.212 | 2.230 | 603,600 | -0.04(-1.97%) |
Jan 16, 2004 | 2.189 | 2.289 | 2.188 | 2.275 | 1,298,000 | +0.06(+2.94%) |
Jan 15, 2004 | 2.252 | 2.283 | 2.194 | 2.210 | 581,792 | -0.03(-1.50%) |
Jan 14, 2004 | 2.274 | 2.275 | 2.217 | 2.244 | 833,948 | +0.03(+1.18%) |
Jan 13, 2004 | 2.260 | 2.275 | 2.217 | 2.217 | 623,204 | -0.03(-1.22%) |
Jan 12, 2004 | 2.300 | 2.300 | 2.219 | 2.245 | 597,912 | +0.00(+0.06%) |
Jan 09, 2004 | 2.274 | 2.309 | 2.237 | 2.244 | 427,848 | -0.02(-0.88%) |
Jan 08, 2004 | 2.311 | 2.320 | 2.239 | 2.264 | 762,840 | -0.03(-1.31%) |
Jan 07, 2004 | 2.284 | 2.306 | 2.249 | 2.294 | 768,724 | +0.04(+1.94%) |
Jan 06, 2004 | 2.234 | 2.263 | 2.192 | 2.250 | 576,400 | +0.03(+1.35%) |
Jan 05, 2004 | 2.243 | 2.269 | 2.188 | 2.220 | 836,800 | +0.02(+0.68%) |
Jan 02, 2004 | 2.186 | 2.271 | 2.172 | 2.205 | 743,200 | +0.05(+2.26%) |
Dec 31, 2003 | 2.183 | 2.194 | 2.132 | 2.156 | 664,400 | -0.03(-1.43%) |
Dec 30, 2003 | 2.144 | 2.225 | 2.144 | 2.188 | 630,808 | -0.00(-0.06%) |
Dec 29, 2003 | 2.123 | 2.189 | 2.114 | 2.189 | 600,444 | +0.05(+2.40%) |
Dec 26, 2003 | 2.179 | 2.181 | 2.138 | 2.138 | 88,224 | -0.01(-0.35%) |
Dec 24, 2003 | 2.186 | 2.188 | 2.144 | 2.145 | 135,616 | -0.02(-1.15%) |
Dec 23, 2003 | 2.065 | 2.172 | 2.059 | 2.170 | 389,552 | +0.04(+2.12%) |
Dec 22, 2003 | 2.062 | 2.127 | 2.038 | 2.125 | 479,600 | +0.01(+0.47%) |
Dec 19, 2003 | 2.034 | 2.135 | 2.027 | 2.115 | 1,287,620 | +0.01(+0.24%) |
Dec 18, 2003 | 2.086 | 2.156 | 2.062 | 2.110 | 1,073,180 | +0.02(+1.02%) |
Dec 17, 2003 | 2.018 | 2.090 | 2.001 | 2.089 | 615,904 | +0.06(+2.70%) |
Dec 16, 2003 | 2.200 | 2.204 | 2.013 | 2.034 | 1,592,572 | -0.12(-5.46%) |
Dec 15, 2003 | 2.156 | 2.188 | 2.127 | 2.151 | 1,070,480 | -0.00(-0.23%) |
Dec 12, 2003 | 2.079 | 2.186 | 2.046 | 2.156 | 1,166,316 | +0.12(+6.02%) |
Dec 11, 2003 | 1.962 | 2.080 | 1.996 | 2.034 | 497,148 | +0.07(+3.63%) |
Dec 10, 2003 | 1.995 | 1.995 | 1.948 | 1.962 | 275,152 | +0.01(+0.64%) |
Dec 09, 2003 | 1.985 | 2.041 | 1.950 | 1.950 | 318,716 | -0.04(-1.95%) |
Dec 08, 2003 | 2.034 | 2.076 | 1.986 | 1.989 | 1,094,440 | -0.01(-0.56%) |
Dec 05, 2003 | 1.942 | 2.044 | 1.952 | 2.000 | 1,221,540 | +0.06(+2.96%) |
Dec 04, 2003 | 1.960 | 1.965 | 1.877 | 1.942 | 648,020 | +0.01(+0.52%) |
Dec 03, 2003 | 1.938 | 2.026 | 1.925 | 1.933 | 872,060 | -0.01(-0.32%) |
Dec 02, 2003 | 1.986 | 1.986 | 1.916 | 1.939 | 579,796 | -0.01(-0.39%) |