Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.119 | 2.158 | 2.109 | 2.154 | 10,554,407 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.123 | 2.057 | 2.119 | 10,708,288 | +0.05(+2.20%) |
Feb 25, 2004 | 2.007 | 2.075 | 1.998 | 2.073 | 11,658,031 | +0.06(+3.07%) |
Feb 24, 2004 | 1.994 | 2.016 | 1.973 | 2.012 | 6,380,131 | +0.01(+0.43%) |
Feb 23, 2004 | 1.998 | 2.015 | 1.980 | 2.003 | 4,447,918 | +0.00(+0.11%) |
Feb 20, 2004 | 2.009 | 2.010 | 1.988 | 2.001 | 5,504,891 | -0.01(-0.57%) |
Feb 19, 2004 | 2.021 | 2.046 | 2.011 | 2.012 | 4,552,362 | -0.01(-0.43%) |
Feb 18, 2004 | 2.043 | 2.047 | 2.010 | 2.021 | 5,015,397 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.043 | 7,817,279 | +0.04(+2.17%) |
Feb 13, 2004 | 2.007 | 2.014 | 1.969 | 2.000 | 8,065,160 | -0.00(-0.02%) |
Feb 12, 2004 | 1.986 | 2.015 | 1.977 | 2.000 | 8,810,193 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.003 | 1.947 | 1.989 | 11,923,319 | +0.04(+2.05%) |
Feb 10, 2004 | 1.923 | 1.959 | 1.917 | 1.949 | 8,199,544 | +0.02(+1.27%) |
Feb 09, 2004 | 1.899 | 1.928 | 1.895 | 1.924 | 11,919,141 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.915 | 1.886 | 1.895 | 28,595,354 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.904 | 1.915 | 13,696,776 | +0.01(+0.74%) |
Feb 04, 2004 | 1.921 | 1.932 | 1.894 | 1.901 | 7,627,888 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.896 | 1.924 | 6,891,210 | -0.01(-0.26%) |
Feb 02, 2004 | 1.894 | 1.950 | 1.881 | 1.929 | 8,062,375 | +0.03(+1.51%) |
Jan 30, 2004 | 1.880 | 1.906 | 1.867 | 1.900 | 8,786,519 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.896 | 1.924 | 9,074,785 | -0.03(-1.38%) |
Jan 28, 2004 | 1.948 | 1.974 | 1.930 | 1.951 | 10,788,361 | +0.01(+0.76%) |
Jan 27, 2004 | 1.942 | 1.956 | 1.911 | 1.936 | 12,871,669 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.926 | 1.859 | 1.919 | 7,748,346 | +0.03(+1.85%) |
Jan 23, 2004 | 1.868 | 1.923 | 1.868 | 1.884 | 8,953,630 | +0.02(+0.88%) |
Jan 22, 2004 | 1.859 | 1.875 | 1.851 | 1.868 | 6,733,152 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.903 | 1.851 | 1.876 | 7,737,902 | +0.01(+0.29%) |
Jan 20, 2004 | 1.805 | 1.875 | 1.805 | 1.871 | 7,176,690 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.807 | 1.774 | 1.805 | 6,339,050 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.810 | 1.770 | 1.776 | 11,164,359 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.812 | 1.723 | 1.800 | 20,075,516 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,550,140 | +0.10(+5.64%) |
Jan 12, 2004 | 1.674 | 1.709 | 1.665 | 1.706 | 10,712,465 | +0.03(+2.02%) |
Jan 09, 2004 | 1.666 | 1.693 | 1.651 | 1.672 | 10,357,356 | +0.00(+0.28%) |
Jan 08, 2004 | 1.680 | 1.683 | 1.642 | 1.668 | 12,348,754 | -0.02(-0.94%) |
Jan 07, 2004 | 1.702 | 1.702 | 1.677 | 1.684 | 15,043,407 | -0.02(-1.08%) |
Jan 06, 2004 | 1.688 | 1.702 | 1.679 | 1.702 | 10,992,375 | +0.01(+0.85%) |
Jan 05, 2004 | 1.659 | 1.695 | 1.653 | 1.688 | 13,113,283 | +0.04(+2.13%) |
Jan 02, 2004 | 1.670 | 1.677 | 1.641 | 1.652 | 9,711,196 | -0.01(-0.69%) |
Dec 31, 2003 | 1.673 | 1.673 | 1.638 | 1.664 | 9,155,555 | -0.01(-0.88%) |
Dec 30, 2003 | 1.670 | 1.690 | 1.663 | 1.679 | 6,031,985 | +0.01(+0.41%) |
Dec 29, 2003 | 1.652 | 1.675 | 1.648 | 1.672 | 4,942,286 | +0.02(+1.26%) |
Dec 26, 2003 | 1.648 | 1.659 | 1.644 | 1.651 | 1,163,505 | +0.00(+0.20%) |
Dec 24, 2003 | 1.647 | 1.652 | 1.639 | 1.648 | 2,721,808 | +0.00(+0.02%) |
Dec 23, 2003 | 1.659 | 1.659 | 1.633 | 1.647 | 7,763,665 | -0.01(-0.71%) |
Dec 22, 2003 | 1.680 | 1.680 | 1.657 | 1.659 | 8,768,416 | -0.02(-1.26%) |
Dec 19, 2003 | 1.684 | 1.685 | 1.660 | 1.680 | 11,217,974 | +0.01(+0.52%) |
Dec 18, 2003 | 1.623 | 1.682 | 1.621 | 1.672 | 14,960,548 | +0.06(+3.47%) |
Dec 17, 2003 | 1.583 | 1.621 | 1.577 | 1.616 | 8,751,008 | +0.03(+2.04%) |
Dec 16, 2003 | 1.598 | 1.599 | 1.580 | 1.583 | 6,482,486 | -0.01(-0.88%) |
Dec 15, 2003 | 1.621 | 1.621 | 1.593 | 1.597 | 4,885,190 | -0.02(-1.37%) |
Dec 12, 2003 | 1.580 | 1.623 | 1.580 | 1.620 | 10,504,274 | +0.04(+2.48%) |
Dec 11, 2003 | 1.571 | 1.585 | 1.544 | 1.581 | 9,931,225 | +0.01(+0.62%) |
Dec 10, 2003 | 1.614 | 1.616 | 1.569 | 1.571 | 8,292,151 | -0.05(-3.08%) |
Dec 09, 2003 | 1.637 | 1.639 | 1.615 | 1.621 | 8,427,929 | -0.01(-0.55%) |
Dec 08, 2003 | 1.617 | 1.632 | 1.603 | 1.630 | 7,113,327 | +0.01(+0.78%) |
Dec 05, 2003 | 1.607 | 1.618 | 1.604 | 1.617 | 5,765,304 | +0.01(+0.60%) |
Dec 04, 2003 | 1.578 | 1.608 | 1.564 | 1.607 | 7,147,446 | +0.03(+2.10%) |
Dec 03, 2003 | 1.565 | 1.589 | 1.565 | 1.574 | 8,715,497 | +0.02(+0.99%) |
Dec 02, 2003 | 1.575 | 1.581 | 1.555 | 1.559 | 8,645,868 | -0.02(-1.03%) |