Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.590 | 2.680 | 2.550 | 2.600 | 23,800 | +0.00(+0.00%) |
Feb 26, 2004 | 2.620 | 2.700 | 2.500 | 2.600 | 13,700 | -0.09(-3.35%) |
Feb 25, 2004 | 2.675 | 2.690 | 2.610 | 2.690 | 400 | -0.02(-0.74%) |
Feb 24, 2004 | 2.725 | 2.725 | 2.621 | 2.710 | 15,800 | +0.01(+0.37%) |
Feb 23, 2004 | 2.660 | 2.710 | 2.660 | 2.700 | 3,300 | +0.04(+1.50%) |
Feb 20, 2004 | 2.705 | 2.705 | 2.660 | 2.660 | 2,100 | +0.00(+0.00%) |
Feb 19, 2004 | 2.661 | 2.700 | 2.660 | 2.660 | 6,900 | -0.04(-1.48%) |
Feb 18, 2004 | 2.750 | 2.750 | 2.700 | 2.700 | 9,000 | +0.00(+0.00%) |
Feb 17, 2004 | 2.660 | 2.739 | 2.660 | 2.700 | 13,500 | -0.05(-1.82%) |
Feb 13, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 4,600 | -0.02(-0.72%) |
Feb 12, 2004 | 2.800 | 2.800 | 2.750 | 2.770 | 3,800 | +0.07(+2.59%) |
Feb 11, 2004 | 2.780 | 2.780 | 2.700 | 2.700 | 3,800 | -0.18(-6.25%) |
Feb 10, 2004 | 2.990 | 3.000 | 2.780 | 2.880 | 11,500 | +0.00(+0.00%) |
Feb 09, 2004 | 2.620 | 3.000 | 2.620 | 2.880 | 26,700 | +0.01(+0.35%) |
Feb 06, 2004 | 2.550 | 2.990 | 2.550 | 2.870 | 25,300 | +0.22(+8.30%) |
Feb 05, 2004 | 2.640 | 2.690 | 2.600 | 2.650 | 4,700 | +0.05(+1.92%) |
Feb 04, 2004 | 2.630 | 2.830 | 2.580 | 2.600 | 45,400 | -0.08(-2.99%) |
Feb 03, 2004 | 2.670 | 2.800 | 2.591 | 2.680 | 11,300 | -0.06(-2.19%) |
Feb 02, 2004 | 2.900 | 2.900 | 2.660 | 2.740 | 7,900 | -0.10(-3.52%) |
Jan 30, 2004 | 2.900 | 2.900 | 2.800 | 2.840 | 23,200 | +0.04(+1.43%) |
Jan 29, 2004 | 2.850 | 2.850 | 2.750 | 2.800 | 6,600 | -0.05(-1.75%) |
Jan 28, 2004 | 2.750 | 3.000 | 2.750 | 2.850 | 14,400 | +0.05(+1.79%) |
Jan 27, 2004 | 2.790 | 2.800 | 2.780 | 2.800 | 10,600 | +0.00(+0.00%) |
Jan 26, 2004 | 2.790 | 2.800 | 2.750 | 2.800 | 8,600 | +0.01(+0.36%) |
Jan 23, 2004 | 2.650 | 2.800 | 2.650 | 2.790 | 5,900 | +0.06(+2.20%) |
Jan 22, 2004 | 2.750 | 2.750 | 2.710 | 2.730 | 4,000 | +0.02(+0.74%) |
Jan 21, 2004 | 2.750 | 2.800 | 2.700 | 2.710 | 6,400 | +0.00(+0.00%) |
Jan 20, 2004 | 2.670 | 2.720 | 2.620 | 2.710 | 2,600 | +0.04(+1.50%) |
Jan 16, 2004 | 2.800 | 2.800 | 2.650 | 2.670 | 3,000 | -0.13(-4.61%) |
Jan 15, 2004 | 2.980 | 3.000 | 2.640 | 2.799 | 6,950 | +0.15(+5.62%) |
Jan 14, 2004 | 2.610 | 2.660 | 2.610 | 2.650 | 22,353 | +0.00(+0.00%) |
Jan 13, 2004 | 2.610 | 2.699 | 2.560 | 2.650 | 12,497 | -0.02(-0.75%) |
Jan 12, 2004 | 2.600 | 2.750 | 2.600 | 2.670 | 4,215 | +0.03(+1.14%) |
Jan 09, 2004 | 2.650 | 2.700 | 2.640 | 2.640 | 6,450 | -0.10(-3.65%) |
Jan 08, 2004 | 2.710 | 2.800 | 2.710 | 2.740 | 13,000 | +0.10(+3.79%) |
Jan 07, 2004 | 2.712 | 2.720 | 2.640 | 2.640 | 7,100 | -0.02(-0.75%) |
Jan 06, 2004 | 2.550 | 2.950 | 2.550 | 2.660 | 35,000 | +0.08(+3.10%) |
Jan 05, 2004 | 2.650 | 2.650 | 2.510 | 2.580 | 11,200 | +0.04(+1.57%) |
Jan 02, 2004 | 2.500 | 2.650 | 2.500 | 2.540 | 5,900 | -0.06(-2.31%) |
Dec 31, 2003 | 2.550 | 2.620 | 2.550 | 2.600 | 7,900 | +0.05(+1.96%) |
Dec 30, 2003 | 2.500 | 2.680 | 2.500 | 2.550 | 9,250 | -0.07(-2.67%) |
Dec 29, 2003 | 2.620 | 2.680 | 2.540 | 2.620 | 8,301 | -0.08(-2.96%) |
Dec 26, 2003 | 2.620 | 2.700 | 2.620 | 2.700 | 3,900 | +0.01(+0.37%) |
Dec 24, 2003 | 2.620 | 2.700 | 2.620 | 2.690 | 1,050 | +0.07(+2.67%) |
Dec 23, 2003 | 2.660 | 2.700 | 2.620 | 2.620 | 6,875 | -0.01(-0.42%) |
Dec 22, 2003 | 2.660 | 2.690 | 2.631 | 2.631 | 1,300 | -0.07(-2.56%) |
Dec 19, 2003 | 2.700 | 2.700 | 2.520 | 2.700 | 6,965 | +0.02(+0.75%) |
Dec 18, 2003 | 2.520 | 2.690 | 2.520 | 2.680 | 18,300 | +0.01(+0.37%) |
Dec 17, 2003 | 2.550 | 2.670 | 2.500 | 2.670 | 8,694 | -0.08(-2.91%) |
Dec 16, 2003 | 2.640 | 2.750 | 2.450 | 2.750 | 19,159 | +0.11(+4.17%) |
Dec 15, 2003 | 2.700 | 2.700 | 2.530 | 2.640 | 4,864 | +0.04(+1.54%) |
Dec 12, 2003 | 2.500 | 2.600 | 2.500 | 2.600 | 14,100 | +0.10(+4.00%) |
Dec 11, 2003 | 2.521 | 2.511 | 2.500 | 2.500 | 3,550 | -0.02(-0.83%) |
Dec 10, 2003 | 2.560 | 2.570 | 2.510 | 2.521 | 9,200 | -0.04(-1.52%) |
Dec 09, 2003 | 2.510 | 2.560 | 2.450 | 2.560 | 2,108 | +0.00(+0.00%) |
Dec 08, 2003 | 2.610 | 2.700 | 2.450 | 2.560 | 17,369 | -0.04(-1.54%) |
Dec 05, 2003 | 2.600 | 2.600 | 2.480 | 2.600 | 28,054 | +0.00(+0.00%) |
Dec 04, 2003 | 2.750 | 2.750 | 2.440 | 2.600 | 58,365 | -0.10(-3.70%) |
Dec 03, 2003 | 2.920 | 2.930 | 2.510 | 2.700 | 25,318 | -0.22(-7.53%) |
Dec 02, 2003 | 2.900 | 2.920 | 2.830 | 2.920 | 12,570 | +0.16(+5.80%) |