Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.756 | 2.774 | 2.740 | 2.774 | 9,213 | +0.03(+0.95%) |
Feb 26, 2004 | 2.787 | 2.792 | 2.748 | 2.748 | 18,427 | -0.03(-1.13%) |
Feb 25, 2004 | 2.761 | 2.795 | 2.743 | 2.780 | 14,588 | -0.02(-0.73%) |
Feb 24, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.740 | 2.800 | 2.740 | 2.800 | 1,535 | -0.00(-0.10%) |
Feb 20, 2004 | 2.808 | 2.808 | 2.745 | 2.803 | 8,445 | -0.02(-0.77%) |
Feb 19, 2004 | 2.738 | 2.829 | 2.738 | 2.825 | 3,839 | +0.04(+1.54%) |
Feb 18, 2004 | 2.764 | 2.813 | 2.764 | 2.782 | 4,606 | -0.03(-1.20%) |
Feb 17, 2004 | 2.884 | 2.884 | 2.816 | 2.816 | 3,071 | +0.07(+2.55%) |
Feb 13, 2004 | 2.748 | 2.784 | 2.745 | 2.746 | 306,355 | +0.01(+0.39%) |
Feb 12, 2004 | 2.748 | 2.748 | 2.735 | 2.735 | 35,703 | -0.02(-0.56%) |
Feb 11, 2004 | 2.735 | 2.750 | 2.735 | 2.750 | 1,919 | +0.00(+0.09%) |
Feb 10, 2004 | 2.748 | 2.748 | 2.745 | 2.748 | 5,374 | +0.01(+0.38%) |
Feb 09, 2004 | 2.759 | 2.759 | 2.735 | 2.738 | 115,938 | -0.01(-0.38%) |
Feb 06, 2004 | 2.748 | 2.748 | 2.748 | 2.748 | 27,641 | -0.01(-0.19%) |
Feb 05, 2004 | 2.722 | 2.761 | 2.722 | 2.753 | 54,898 | +0.02(+0.67%) |
Feb 04, 2004 | 2.722 | 2.735 | 2.722 | 2.735 | 37,622 | +0.04(+1.45%) |
Feb 03, 2004 | 2.696 | 2.696 | 2.696 | 2.696 | 1,535 | -0.04(-1.43%) |
Feb 02, 2004 | 2.735 | 2.735 | 2.735 | 2.735 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 2.691 | 2.735 | 2.691 | 2.735 | 2,303 | +0.01(+0.19%) |
Jan 29, 2004 | 2.725 | 2.761 | 2.706 | 2.730 | 76,012 | +0.02(+0.67%) |
Jan 28, 2004 | 2.795 | 2.795 | 2.704 | 2.712 | 10,365 | -0.07(-2.63%) |
Jan 27, 2004 | 2.792 | 2.792 | 2.756 | 2.785 | 45,300 | +0.06(+2.31%) |
Jan 26, 2004 | 2.735 | 2.748 | 2.722 | 2.722 | 35,319 | -0.01(-0.48%) |
Jan 23, 2004 | 2.748 | 2.748 | 2.735 | 2.735 | 11,133 | -0.01(-0.47%) |
Jan 22, 2004 | 2.714 | 2.748 | 2.696 | 2.748 | 14,204 | +0.01(+0.48%) |
Jan 21, 2004 | 2.753 | 2.810 | 2.691 | 2.735 | 21,882 | -0.02(-0.67%) |
Jan 20, 2004 | 2.754 | 2.754 | 2.753 | 2.754 | 1,535 | -0.01(-0.46%) |
Jan 16, 2004 | 2.787 | 2.808 | 2.743 | 2.766 | 26,489 | -0.02(-0.75%) |
Jan 15, 2004 | 2.844 | 2.844 | 2.787 | 2.787 | 13,052 | -0.02(-0.83%) |
Jan 14, 2004 | 2.811 | 2.811 | 2.811 | 2.811 | 383 | -0.01(-0.46%) |
Jan 13, 2004 | 2.826 | 2.826 | 2.824 | 2.824 | 3,071 | -0.00(-0.09%) |
Jan 12, 2004 | 2.800 | 2.826 | 2.800 | 2.826 | 12,319 | +0.00(+0.00%) |
Jan 09, 2004 | 2.800 | 2.826 | 2.800 | 2.826 | 14,323 | +0.01(+0.46%) |
Jan 08, 2004 | 2.818 | 2.818 | 2.813 | 2.813 | 2,303 | +0.01(+0.47%) |
Jan 07, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 525 | -0.00(-0.09%) |
Jan 06, 2004 | 2.865 | 2.865 | 2.803 | 2.803 | 3,839 | +0.00(+0.09%) |
Jan 05, 2004 | 2.605 | 2.881 | 2.605 | 2.800 | 12,284 | -0.09(-3.06%) |
Jan 02, 2004 | 2.871 | 2.915 | 2.871 | 2.888 | 26,489 | +0.02(+0.53%) |
Dec 31, 2003 | 2.852 | 2.873 | 2.852 | 2.873 | 3,071 | +0.02(+0.74%) |
Dec 30, 2003 | 2.852 | 2.852 | 2.852 | 2.852 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 2.844 | 2.855 | 2.844 | 2.852 | 3,455 | -0.03(-0.99%) |
Dec 26, 2003 | 2.868 | 2.983 | 2.860 | 2.881 | 32,862 | +0.02(+0.73%) |
Dec 24, 2003 | 2.860 | 2.860 | 2.860 | 2.860 | 1,151 | -0.01(-0.36%) |
Dec 23, 2003 | 2.850 | 2.871 | 2.826 | 2.871 | 13,052 | +0.07(+2.42%) |
Dec 22, 2003 | 2.813 | 2.889 | 2.803 | 2.803 | 15,045 | +0.00(+0.00%) |
Dec 19, 2003 | 2.865 | 2.865 | 2.803 | 2.803 | 19,329 | +0.00(+0.00%) |
Dec 18, 2003 | 2.803 | 2.803 | 2.803 | 2.803 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 2.865 | 2.891 | 2.798 | 2.803 | 34,839 | -0.09(-3.06%) |
Dec 16, 2003 | 2.772 | 2.891 | 2.772 | 2.891 | 14,073 | +0.16(+5.71%) |
Dec 15, 2003 | 2.790 | 2.790 | 2.735 | 2.735 | 15,087 | -0.06(-2.23%) |
Dec 12, 2003 | 2.863 | 2.863 | 2.754 | 2.797 | 9,981 | +0.02(+0.84%) |
Dec 11, 2003 | 2.774 | 2.774 | 2.774 | 2.774 | 767 | -0.06(-2.20%) |
Dec 10, 2003 | 2.836 | 2.836 | 2.836 | 2.836 | 767 | +0.05(+1.77%) |
Dec 09, 2003 | 2.769 | 2.787 | 2.761 | 2.787 | 5,374 | -0.03(-0.93%) |
Dec 08, 2003 | 2.925 | 2.930 | 2.813 | 2.813 | 43,381 | -0.10(-3.39%) |
Dec 05, 2003 | 2.912 | 2.912 | 2.878 | 2.912 | 3,658 | -0.00(-0.01%) |
Dec 04, 2003 | 2.878 | 2.912 | 2.878 | 2.912 | 8,829 | +0.03(+1.17%) |
Dec 03, 2003 | 2.881 | 2.881 | 2.878 | 2.879 | 3,455 | +0.00(+0.01%) |
Dec 02, 2003 | 2.910 | 2.954 | 2.860 | 2.878 | 6,415 | -0.03(-0.99%) |