Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.380 | 2.400 | 2.360 | 2.400 | 18,400 | +0.03(+1.27%) |
Feb 26, 2004 | 2.370 | 2.390 | 2.360 | 2.370 | 8,200 | +0.04(+1.63%) |
Feb 25, 2004 | 2.390 | 2.390 | 2.330 | 2.332 | 2,600 | -0.04(-1.60%) |
Feb 24, 2004 | 2.370 | 2.380 | 2.322 | 2.370 | 5,200 | +0.01(+0.42%) |
Feb 23, 2004 | 2.360 | 2.390 | 2.320 | 2.360 | 34,200 | +0.02(+0.85%) |
Feb 20, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 19, 2004 | 2.340 | 2.400 | 2.300 | 2.350 | 23,600 | +0.05(+2.17%) |
Feb 18, 2004 | 2.300 | 2.300 | 2.270 | 2.300 | 20,400 | +0.01(+0.44%) |
Feb 17, 2004 | 2.350 | 2.380 | 2.250 | 2.290 | 49,300 | -0.05(-2.14%) |
Feb 13, 2004 | 2.360 | 2.390 | 2.320 | 2.340 | 8,200 | -0.04(-1.64%) |
Feb 12, 2004 | 2.370 | 2.400 | 2.360 | 2.379 | 16,500 | -0.03(-1.29%) |
Feb 11, 2004 | 2.360 | 2.410 | 2.350 | 2.410 | 17,500 | +0.03(+1.26%) |
Feb 10, 2004 | 2.345 | 2.410 | 2.345 | 2.380 | 15,300 | +0.01(+0.42%) |
Feb 09, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 19,000 | +0.00(+0.00%) |
Feb 06, 2004 | 2.450 | 2.450 | 2.350 | 2.370 | 18,700 | -0.06(-2.47%) |
Feb 05, 2004 | 2.400 | 2.430 | 2.320 | 2.430 | 42,100 | +0.02(+0.83%) |
Feb 04, 2004 | 2.390 | 2.440 | 2.350 | 2.410 | 54,100 | +0.02(+0.84%) |
Feb 03, 2004 | 2.260 | 2.400 | 2.260 | 2.390 | 29,900 | +0.04(+1.70%) |
Feb 02, 2004 | 2.420 | 2.420 | 2.330 | 2.350 | 43,600 | -0.06(-2.49%) |
Jan 30, 2004 | 2.410 | 2.420 | 2.340 | 2.410 | 63,300 | +0.01(+0.42%) |
Jan 29, 2004 | 2.440 | 2.440 | 2.320 | 2.400 | 70,100 | +0.00(+0.00%) |
Jan 28, 2004 | 2.460 | 2.460 | 2.340 | 2.400 | 54,500 | +0.02(+0.84%) |
Jan 27, 2004 | 2.400 | 2.500 | 2.330 | 2.380 | 90,000 | -0.05(-2.06%) |
Jan 26, 2004 | 2.500 | 2.580 | 2.400 | 2.430 | 162,500 | -0.10(-3.95%) |
Jan 23, 2004 | 2.580 | 2.580 | 2.500 | 2.530 | 119,100 | -0.02(-0.75%) |
Jan 22, 2004 | 2.610 | 2.650 | 2.430 | 2.549 | 459,700 | -0.33(-11.49%) |
Jan 21, 2004 | 2.990 | 3.100 | 2.730 | 2.880 | 134,300 | -0.10(-3.36%) |
Jan 20, 2004 | 3.090 | 3.150 | 2.940 | 2.980 | 82,900 | -0.11(-3.56%) |
Jan 16, 2004 | 3.080 | 3.140 | 3.050 | 3.090 | 56,200 | +0.00(+0.00%) |
Jan 15, 2004 | 3.100 | 3.120 | 3.010 | 3.090 | 78,342 | +0.05(+1.61%) |
Jan 14, 2004 | 2.900 | 3.110 | 2.860 | 3.041 | 284,983 | +0.19(+6.74%) |
Jan 13, 2004 | 2.790 | 2.860 | 2.790 | 2.849 | 56,322 | +0.08(+2.85%) |
Jan 12, 2004 | 2.780 | 2.790 | 2.730 | 2.770 | 54,740 | +0.04(+1.47%) |
Jan 09, 2004 | 2.740 | 2.770 | 2.710 | 2.730 | 41,890 | +0.01(+0.37%) |
Jan 08, 2004 | 2.740 | 2.750 | 2.650 | 2.720 | 51,954 | +0.05(+1.87%) |
Jan 07, 2004 | 2.810 | 2.820 | 2.650 | 2.670 | 84,210 | -0.12(-4.30%) |
Jan 06, 2004 | 2.900 | 2.900 | 2.780 | 2.790 | 51,700 | -0.08(-2.79%) |
Jan 05, 2004 | 2.800 | 2.890 | 2.770 | 2.870 | 142,900 | +0.10(+3.61%) |
Jan 02, 2004 | 2.760 | 2.980 | 2.700 | 2.770 | 354,300 | +0.37(+15.42%) |
Dec 31, 2003 | 2.350 | 2.400 | 2.200 | 2.400 | 68,400 | +0.10(+4.30%) |
Dec 30, 2003 | 2.300 | 2.350 | 2.250 | 2.301 | 58,675 | +0.00(+0.04%) |
Dec 29, 2003 | 2.290 | 2.320 | 2.250 | 2.300 | 43,883 | +0.03(+1.32%) |
Dec 26, 2003 | 2.201 | 2.290 | 2.200 | 2.270 | 11,720 | +0.04(+1.79%) |
Dec 24, 2003 | 2.330 | 2.370 | 2.130 | 2.230 | 19,942 | +0.01(+0.45%) |
Dec 23, 2003 | 2.240 | 2.240 | 2.170 | 2.220 | 23,094 | +0.01(+0.45%) |
Dec 22, 2003 | 2.179 | 2.230 | 2.110 | 2.210 | 35,511 | +0.09(+4.25%) |
Dec 19, 2003 | 2.250 | 2.250 | 2.110 | 2.120 | 21,450 | -0.04(-1.85%) |
Dec 18, 2003 | 2.160 | 2.180 | 2.120 | 2.160 | 22,900 | +0.01(+0.47%) |
Dec 17, 2003 | 2.250 | 2.250 | 2.110 | 2.150 | 47,554 | -0.04(-1.83%) |
Dec 16, 2003 | 2.150 | 2.250 | 2.110 | 2.190 | 113,250 | +0.02(+0.92%) |
Dec 15, 2003 | 2.320 | 2.320 | 2.170 | 2.170 | 91,900 | -0.12(-5.24%) |
Dec 12, 2003 | 2.170 | 2.290 | 2.160 | 2.290 | 31,200 | +0.09(+4.09%) |
Dec 11, 2003 | 2.080 | 2.270 | 2.080 | 2.200 | 76,100 | +0.02(+0.92%) |
Dec 10, 2003 | 2.200 | 2.200 | 2.090 | 2.180 | 13,626 | -0.04(-1.80%) |
Dec 09, 2003 | 2.090 | 2.250 | 2.090 | 2.220 | 43,689 | +0.02(+0.91%) |
Dec 08, 2003 | 2.160 | 2.230 | 2.160 | 2.200 | 39,400 | -0.04(-1.79%) |
Dec 05, 2003 | 2.250 | 2.310 | 2.200 | 2.240 | 64,928 | -0.01(-0.44%) |
Dec 04, 2003 | 2.290 | 2.350 | 2.160 | 2.250 | 146,304 | -0.09(-3.85%) |
Dec 03, 2003 | 2.380 | 2.390 | 2.310 | 2.340 | 30,860 | +0.01(+0.43%) |
Dec 02, 2003 | 2.400 | 2.400 | 2.330 | 2.330 | 103,650 | -0.06(-2.47%) |