Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.360 | 2.360 | 2.291 | 2.291 | 6,300 | -0.10(-4.00%) |
Feb 26, 2004 | 2.300 | 2.389 | 2.300 | 2.387 | 11,700 | +0.08(+3.27%) |
Feb 25, 2004 | 2.142 | 2.333 | 2.142 | 2.311 | 26,700 | +0.09(+4.00%) |
Feb 24, 2004 | 2.193 | 2.298 | 2.193 | 2.222 | 37,200 | -0.03(-1.19%) |
Feb 23, 2004 | 2.247 | 2.293 | 2.218 | 2.249 | 20,100 | -0.02(-0.78%) |
Feb 20, 2004 | 2.269 | 2.324 | 2.244 | 2.267 | 27,000 | -0.07(-2.86%) |
Feb 19, 2004 | 2.333 | 2.333 | 2.333 | 2.333 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 2.264 | 2.333 | 2.264 | 2.333 | 3,000 | +0.03(+1.34%) |
Feb 17, 2004 | 2.271 | 2.367 | 2.200 | 2.302 | 10,800 | -0.08(-3.53%) |
Feb 13, 2004 | 2.284 | 2.387 | 2.284 | 2.387 | 900 | +0.08(+3.26%) |
Feb 12, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 2.373 | 2.380 | 2.267 | 2.311 | 50,400 | -0.06(-2.34%) |
Feb 10, 2004 | 2.356 | 2.369 | 2.313 | 2.367 | 41,100 | +0.07(+3.00%) |
Feb 09, 2004 | 2.311 | 2.311 | 2.298 | 2.298 | 32,100 | +0.02(+0.67%) |
Feb 06, 2004 | 2.280 | 2.324 | 2.278 | 2.282 | 25,500 | -0.03(-1.24%) |
Feb 05, 2004 | 2.296 | 2.353 | 2.296 | 2.311 | 20,700 | +0.02(+0.78%) |
Feb 04, 2004 | 2.327 | 2.331 | 2.289 | 2.293 | 25,200 | +0.09(+3.93%) |
Feb 03, 2004 | 2.184 | 2.278 | 2.167 | 2.207 | 40,200 | +0.11(+5.08%) |
Feb 02, 2004 | 2.040 | 2.133 | 2.040 | 2.100 | 7,500 | +0.05(+2.44%) |
Jan 30, 2004 | 2.100 | 2.100 | 2.040 | 2.050 | 21,300 | -0.05(-2.48%) |
Jan 29, 2004 | 2.102 | 2.102 | 2.100 | 2.102 | 2,700 | -0.02(-0.84%) |
Jan 28, 2004 | 2.093 | 2.120 | 2.093 | 2.120 | 7,500 | +0.02(+0.74%) |
Jan 27, 2004 | 2.111 | 2.167 | 2.100 | 2.104 | 24,300 | -0.01(-0.43%) |
Jan 26, 2004 | 2.114 | 2.114 | 2.114 | 2.114 | 300 | -0.01(-0.41%) |
Jan 23, 2004 | 2.113 | 2.140 | 2.111 | 2.122 | 21,600 | +0.01(+0.42%) |
Jan 22, 2004 | 2.202 | 2.202 | 2.113 | 2.113 | 12,600 | -0.10(-4.61%) |
Jan 21, 2004 | 2.222 | 2.382 | 2.156 | 2.216 | 244,200 | -0.01(-0.30%) |
Jan 20, 2004 | 2.287 | 2.311 | 2.222 | 2.222 | 15,600 | -0.02(-0.99%) |
Jan 16, 2004 | 2.200 | 2.289 | 2.200 | 2.244 | 36,600 | +0.08(+3.48%) |
Jan 15, 2004 | 2.151 | 2.202 | 2.149 | 2.169 | 78,294 | -0.01(-0.51%) |
Jan 14, 2004 | 2.100 | 2.189 | 2.089 | 2.180 | 19,200 | +0.03(+1.24%) |
Jan 13, 2004 | 2.164 | 2.164 | 2.140 | 2.153 | 97,458 | +0.02(+0.94%) |
Jan 12, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 2,400 | +0.00(+0.00%) |
Jan 09, 2004 | 2.162 | 2.167 | 2.102 | 2.133 | 9,900 | -0.01(-0.41%) |
Jan 08, 2004 | 2.151 | 2.156 | 2.142 | 2.142 | 10,800 | +0.12(+5.93%) |
Jan 07, 2004 | 2.089 | 2.164 | 2.000 | 2.022 | 35,688 | -0.17(-7.90%) |
Jan 06, 2004 | 2.196 | 2.196 | 2.191 | 2.196 | 1,500 | -0.00(-0.20%) |
Jan 05, 2004 | 2.007 | 2.218 | 2.007 | 2.200 | 12,000 | +0.07(+3.13%) |
Jan 02, 2004 | 2.044 | 2.164 | 2.044 | 2.133 | 10,200 | +0.09(+4.35%) |
Dec 31, 2003 | 2.117 | 2.231 | 2.044 | 2.044 | 34,200 | -0.07(-3.16%) |
Dec 30, 2003 | 2.007 | 2.111 | 2.007 | 2.111 | 39,684 | +0.03(+1.60%) |
Dec 29, 2003 | 2.033 | 2.082 | 2.033 | 2.078 | 16,827 | +0.08(+3.89%) |
Dec 26, 2003 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.002 | 2.002 | 2.000 | 2.000 | 2,400 | -0.05(-2.60%) |
Dec 23, 2003 | 2.060 | 2.111 | 2.004 | 2.053 | 15,300 | +0.05(+2.54%) |
Dec 22, 2003 | 2.004 | 2.004 | 2.002 | 2.002 | 1,950 | -0.06(-2.90%) |
Dec 19, 2003 | 2.022 | 2.064 | 2.022 | 2.062 | 10,800 | +0.06(+3.00%) |
Dec 18, 2003 | 2.002 | 2.007 | 2.000 | 2.002 | 6,300 | +0.00(+0.11%) |
Dec 17, 2003 | 2.056 | 2.056 | 2.000 | 2.000 | 8,955 | -0.02(-0.94%) |
Dec 16, 2003 | 2.084 | 2.100 | 1.871 | 2.019 | 24,624 | -0.08(-3.76%) |
Dec 15, 2003 | 2.111 | 2.131 | 2.098 | 2.098 | 24,600 | -0.02(-1.05%) |
Dec 12, 2003 | 2.082 | 2.133 | 2.082 | 2.120 | 63,300 | -0.03(-1.45%) |
Dec 11, 2003 | 2.089 | 2.151 | 2.089 | 2.151 | 51,000 | +0.08(+3.97%) |
Dec 10, 2003 | 2.127 | 2.147 | 2.067 | 2.069 | 57,150 | -0.06(-2.72%) |
Dec 09, 2003 | 2.156 | 2.178 | 2.127 | 2.127 | 96,840 | -0.01(-0.31%) |
Dec 08, 2003 | 2.162 | 2.193 | 2.122 | 2.133 | 40,800 | +0.04(+1.91%) |
Dec 05, 2003 | 2.387 | 2.387 | 2.178 | 2.093 | 158,862 | -0.02(-0.84%) |
Dec 04, 2003 | 2.336 | 2.344 | 2.040 | 2.111 | 63,543 | -0.24(-10.38%) |
Dec 03, 2003 | 2.378 | 2.378 | 2.356 | 2.356 | 32,100 | -0.02(-0.93%) |
Dec 02, 2003 | 2.375 | 2.378 | 2.333 | 2.378 | 9,720 | -0.01(-0.47%) |