Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.741 | 2.764 | 2.699 | 2.726 | 2,168,400 | -0.01(-0.25%) |
Feb 26, 2004 | 2.730 | 2.766 | 2.704 | 2.732 | 4,020,800 | +0.02(+0.55%) |
Feb 25, 2004 | 2.734 | 2.735 | 2.672 | 2.717 | 2,996,000 | +0.00(+0.18%) |
Feb 24, 2004 | 2.586 | 2.728 | 2.547 | 2.712 | 3,757,600 | +0.13(+4.88%) |
Feb 23, 2004 | 2.632 | 2.658 | 2.578 | 2.586 | 2,142,000 | -0.03(-1.24%) |
Feb 20, 2004 | 2.613 | 2.644 | 2.491 | 2.619 | 2,406,800 | +0.01(+0.22%) |
Feb 19, 2004 | 2.720 | 2.755 | 2.613 | 2.613 | 1,358,400 | -0.10(-3.66%) |
Feb 18, 2004 | 2.768 | 2.768 | 2.699 | 2.712 | 1,140,000 | -0.02(-0.89%) |
Feb 17, 2004 | 2.674 | 2.763 | 2.674 | 2.737 | 2,345,200 | +0.08(+2.82%) |
Feb 13, 2004 | 2.763 | 2.788 | 2.662 | 2.662 | 3,359,200 | -0.10(-3.58%) |
Feb 12, 2004 | 2.791 | 2.842 | 2.747 | 2.761 | 2,356,400 | -0.03(-1.16%) |
Feb 11, 2004 | 2.729 | 2.796 | 2.704 | 2.793 | 2,581,600 | +0.08(+2.90%) |
Feb 10, 2004 | 2.675 | 2.728 | 2.671 | 2.714 | 1,998,800 | +0.03(+0.98%) |
Feb 09, 2004 | 2.672 | 2.713 | 2.629 | 2.688 | 1,794,800 | +0.03(+1.20%) |
Feb 06, 2004 | 2.587 | 2.687 | 2.587 | 2.656 | 2,854,000 | +0.05(+1.89%) |
Feb 05, 2004 | 2.594 | 2.686 | 2.501 | 2.607 | 6,082,000 | +0.07(+2.73%) |
Feb 04, 2004 | 2.567 | 2.616 | 2.534 | 2.538 | 2,968,800 | -0.02(-0.83%) |
Feb 03, 2004 | 2.501 | 2.559 | 2.481 | 2.559 | 2,302,400 | +0.04(+1.59%) |
Feb 02, 2004 | 2.544 | 2.578 | 2.488 | 2.519 | 1,598,400 | -0.01(-0.47%) |
Jan 30, 2004 | 2.488 | 2.538 | 2.466 | 2.531 | 1,522,400 | +0.02(+0.90%) |
Jan 29, 2004 | 2.479 | 2.546 | 2.454 | 2.508 | 1,124,400 | +0.02(+0.73%) |
Jan 28, 2004 | 2.567 | 2.618 | 2.478 | 2.490 | 1,591,200 | -0.06(-2.28%) |
Jan 27, 2004 | 2.549 | 2.625 | 2.547 | 2.548 | 2,582,000 | +0.00(+0.17%) |
Jan 26, 2004 | 2.515 | 2.544 | 2.488 | 2.544 | 1,491,600 | +0.02(+0.62%) |
Jan 23, 2004 | 2.491 | 2.542 | 2.466 | 2.528 | 2,077,200 | +0.06(+2.53%) |
Jan 22, 2004 | 2.488 | 2.527 | 2.454 | 2.466 | 1,458,400 | -0.01(-0.60%) |
Jan 21, 2004 | 2.447 | 2.512 | 2.425 | 2.481 | 1,636,800 | +0.06(+2.43%) |
Jan 20, 2004 | 2.531 | 2.544 | 2.416 | 2.422 | 2,775,200 | -0.08(-3.32%) |
Jan 16, 2004 | 2.484 | 2.538 | 2.454 | 2.505 | 2,072,800 | +0.04(+1.73%) |
Jan 15, 2004 | 2.458 | 2.494 | 2.393 | 2.462 | 1,769,108 | +0.01(+0.33%) |
Jan 14, 2004 | 2.394 | 2.456 | 2.381 | 2.454 | 3,146,556 | +0.07(+3.10%) |
Jan 13, 2004 | 2.445 | 2.483 | 2.364 | 2.381 | 6,026,760 | -0.15(-6.11%) |
Jan 12, 2004 | 2.524 | 2.555 | 2.506 | 2.536 | 2,103,620 | +0.02(+0.85%) |
Jan 09, 2004 | 2.491 | 2.564 | 2.439 | 2.514 | 2,127,644 | +0.01(+0.52%) |
Jan 08, 2004 | 2.611 | 2.631 | 2.466 | 2.501 | 5,108,324 | +0.00(+0.05%) |
Jan 07, 2004 | 2.482 | 2.513 | 2.438 | 2.500 | 1,642,332 | +0.03(+1.06%) |
Jan 06, 2004 | 2.384 | 2.520 | 2.375 | 2.474 | 4,530,000 | +0.13(+5.49%) |
Jan 05, 2004 | 2.314 | 2.362 | 2.306 | 2.345 | 1,696,000 | +0.05(+2.18%) |
Jan 02, 2004 | 2.360 | 2.369 | 2.291 | 2.295 | 1,503,200 | -0.02(-0.89%) |
Dec 31, 2003 | 2.394 | 2.402 | 2.316 | 2.316 | 2,130,400 | -0.06(-2.35%) |
Dec 30, 2003 | 2.370 | 2.403 | 2.346 | 2.371 | 1,543,680 | +0.01(+0.37%) |
Dec 29, 2003 | 2.323 | 2.368 | 2.315 | 2.362 | 1,736,532 | +0.05(+2.19%) |
Dec 26, 2003 | 2.296 | 2.324 | 2.282 | 2.312 | 980,840 | +0.02(+0.98%) |
Dec 24, 2003 | 2.300 | 2.312 | 2.271 | 2.289 | 514,440 | -0.02(-0.87%) |
Dec 23, 2003 | 2.308 | 2.339 | 2.274 | 2.309 | 2,454,456 | +0.00(+0.05%) |
Dec 22, 2003 | 2.328 | 2.355 | 2.293 | 2.308 | 1,928,144 | -0.02(-0.83%) |
Dec 19, 2003 | 2.357 | 2.361 | 2.292 | 2.328 | 1,837,904 | -0.02(-0.69%) |
Dec 18, 2003 | 2.304 | 2.356 | 2.281 | 2.344 | 1,873,864 | +0.06(+2.71%) |
Dec 17, 2003 | 2.193 | 2.297 | 2.156 | 2.282 | 4,037,120 | +0.10(+4.52%) |
Dec 16, 2003 | 2.207 | 2.211 | 2.036 | 2.183 | 5,368,988 | -0.03(-1.55%) |
Dec 15, 2003 | 2.341 | 2.344 | 2.203 | 2.217 | 2,650,344 | -0.06(-2.50%) |
Dec 12, 2003 | 2.277 | 2.319 | 2.261 | 2.274 | 2,149,104 | +0.02(+0.86%) |
Dec 11, 2003 | 2.191 | 2.278 | 2.138 | 2.255 | 3,815,600 | +0.05(+2.44%) |
Dec 10, 2003 | 2.286 | 2.296 | 2.186 | 2.201 | 2,245,248 | -0.08(-3.48%) |
Dec 09, 2003 | 2.292 | 2.333 | 2.277 | 2.281 | 2,403,684 | -0.01(-0.33%) |
Dec 08, 2003 | 2.260 | 2.304 | 2.172 | 2.288 | 3,848,536 | +0.04(+1.64%) |
Dec 05, 2003 | 2.231 | 2.275 | 2.179 | 2.251 | 3,168,116 | +0.02(+0.92%) |
Dec 04, 2003 | 2.391 | 2.391 | 2.162 | 2.231 | 6,628,852 | -0.16(-6.60%) |
Dec 03, 2003 | 2.482 | 2.485 | 2.384 | 2.388 | 2,573,856 | -0.08(-3.41%) |
Dec 02, 2003 | 2.525 | 2.581 | 2.454 | 2.473 | 3,485,120 | -0.05(-1.96%) |