Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.706 | 2.706 | 2.572 | 2.581 | 16,626 | -0.11(-4.00%) |
Feb 26, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 2.635 | 2.688 | 2.635 | 2.688 | 1,673 | -0.01(-0.33%) |
Feb 24, 2004 | 2.823 | 2.823 | 2.697 | 2.697 | 8,480 | -0.15(-5.35%) |
Feb 23, 2004 | 2.814 | 2.850 | 2.626 | 2.850 | 11,493 | +0.03(+0.95%) |
Feb 20, 2004 | 2.841 | 2.841 | 2.823 | 2.823 | 892 | -0.02(-0.63%) |
Feb 19, 2004 | 2.778 | 2.841 | 2.721 | 2.841 | 14,394 | +0.10(+3.59%) |
Feb 18, 2004 | 2.823 | 2.850 | 2.688 | 2.742 | 15,510 | -0.08(-2.86%) |
Feb 17, 2004 | 2.805 | 3.038 | 2.787 | 2.823 | 15,622 | +0.06(+2.27%) |
Feb 13, 2004 | 2.742 | 2.760 | 2.742 | 2.760 | 1,785 | +0.01(+0.33%) |
Feb 12, 2004 | 2.823 | 2.823 | 2.742 | 2.751 | 1,785 | -0.04(-1.29%) |
Feb 11, 2004 | 2.742 | 2.796 | 2.742 | 2.787 | 6,806 | +0.04(+1.63%) |
Feb 10, 2004 | 2.733 | 2.787 | 2.644 | 2.742 | 13,055 | -0.02(-0.65%) |
Feb 09, 2004 | 2.680 | 2.787 | 2.680 | 2.760 | 6,248 | +0.08(+3.01%) |
Feb 06, 2004 | 2.697 | 2.697 | 2.680 | 2.680 | 17,519 | -0.11(-3.86%) |
Feb 05, 2004 | 2.787 | 2.787 | 2.787 | 2.787 | 223 | +0.09(+3.32%) |
Feb 04, 2004 | 2.724 | 2.724 | 2.697 | 2.697 | 4,017 | -0.04(-1.31%) |
Feb 03, 2004 | 2.760 | 2.760 | 2.733 | 2.733 | 223 | -0.07(-2.56%) |
Feb 02, 2004 | 2.859 | 2.859 | 2.805 | 2.805 | 5,356 | +0.03(+0.97%) |
Jan 30, 2004 | 2.778 | 2.778 | 2.778 | 2.778 | 4,017 | -0.02(-0.64%) |
Jan 29, 2004 | 2.841 | 2.868 | 2.796 | 2.796 | 19,527 | -0.04(-1.27%) |
Jan 28, 2004 | 2.823 | 2.913 | 2.809 | 2.832 | 35,261 | +0.02(+0.64%) |
Jan 27, 2004 | 2.653 | 2.823 | 2.653 | 2.814 | 12,162 | +0.17(+6.44%) |
Jan 26, 2004 | 2.653 | 2.653 | 2.644 | 2.644 | 16,514 | -0.01(-0.34%) |
Jan 23, 2004 | 2.653 | 2.653 | 2.653 | 2.653 | 557 | +0.01(+0.34%) |
Jan 22, 2004 | 2.778 | 2.823 | 2.600 | 2.644 | 14,729 | -0.04(-1.67%) |
Jan 21, 2004 | 2.760 | 2.760 | 2.688 | 2.688 | 52,445 | -0.08(-2.91%) |
Jan 20, 2004 | 2.778 | 2.778 | 2.697 | 2.769 | 82,239 | +0.01(+0.32%) |
Jan 16, 2004 | 2.769 | 2.769 | 2.760 | 2.760 | 15,622 | -0.02(-0.65%) |
Jan 15, 2004 | 2.760 | 2.778 | 2.760 | 2.778 | 12,274 | +0.00(+0.00%) |
Jan 14, 2004 | 2.787 | 2.787 | 2.724 | 2.778 | 44,975 | +0.00(+0.00%) |
Jan 13, 2004 | 2.778 | 2.787 | 2.778 | 2.778 | 6,025 | -0.01(-0.32%) |
Jan 12, 2004 | 2.760 | 2.814 | 2.742 | 2.787 | 9,230 | +0.04(+1.63%) |
Jan 09, 2004 | 2.805 | 2.805 | 2.742 | 2.742 | 3,185 | -0.02(-0.65%) |
Jan 08, 2004 | 2.760 | 2.760 | 2.760 | 2.760 | 434 | +0.04(+1.32%) |
Jan 07, 2004 | 2.769 | 2.769 | 2.724 | 2.724 | 11,452 | -0.13(-4.70%) |
Jan 06, 2004 | 2.822 | 2.904 | 2.822 | 2.859 | 17,072 | +0.04(+1.59%) |
Jan 05, 2004 | 2.814 | 2.957 | 2.716 | 2.814 | 8,815 | -0.01(-0.32%) |
Jan 02, 2004 | 2.730 | 2.913 | 2.608 | 2.823 | 9,261 | +0.13(+5.00%) |
Dec 31, 2003 | 2.680 | 2.688 | 2.680 | 2.688 | 2,343 | +0.04(+1.35%) |
Dec 30, 2003 | 2.688 | 2.841 | 2.608 | 2.653 | 28,771 | -0.04(-1.33%) |
Dec 29, 2003 | 2.706 | 2.778 | 2.688 | 2.688 | 31,556 | +0.01(+0.33%) |
Dec 26, 2003 | 2.600 | 2.680 | 2.599 | 2.680 | 334 | -0.02(-0.66%) |
Dec 24, 2003 | 2.742 | 2.742 | 2.697 | 2.697 | 334 | +0.11(+4.15%) |
Dec 23, 2003 | 2.750 | 2.750 | 2.590 | 2.590 | 21,201 | -0.01(-0.34%) |
Dec 22, 2003 | 2.590 | 2.662 | 2.581 | 2.599 | 17,054 | -0.08(-3.01%) |
Dec 19, 2003 | 2.662 | 2.688 | 2.545 | 2.680 | 53,040 | -0.05(-1.97%) |
Dec 18, 2003 | 2.868 | 2.868 | 2.733 | 2.733 | 16,537 | +0.01(+0.33%) |
Dec 17, 2003 | 2.751 | 2.868 | 2.608 | 2.724 | 27,301 | +0.03(+1.00%) |
Dec 16, 2003 | 2.975 | 2.975 | 2.688 | 2.697 | 77,631 | -0.17(-5.91%) |
Dec 15, 2003 | 2.653 | 2.948 | 2.420 | 2.867 | 155,589 | +0.46(+18.92%) |
Dec 12, 2003 | 2.384 | 2.411 | 2.384 | 2.411 | 8,034 | +0.07(+3.07%) |
Dec 11, 2003 | 2.339 | 2.339 | 2.339 | 2.339 | 2,678 | +0.01(+0.38%) |
Dec 10, 2003 | 2.384 | 2.384 | 2.330 | 2.330 | 1,233 | +0.00(+0.00%) |
Dec 09, 2003 | 2.339 | 2.393 | 2.330 | 2.330 | 11,711 | -0.04(-1.55%) |
Dec 08, 2003 | 2.367 | 2.367 | 2.367 | 2.367 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 2.375 | 2.384 | 2.384 | 2.367 | 1,115 | -0.01(-0.34%) |
Dec 04, 2003 | 2.330 | 2.393 | 2.329 | 2.375 | 7,919 | +0.05(+2.36%) |
Dec 03, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 2.330 | 2.330 | 2.303 | 2.320 | 9,261 | +0.07(+3.15%) |