Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.166 | 2.175 | 2.121 | 2.145 | 143,663,040 | -0.03(-1.47%) |
Feb 26, 2004 | 2.145 | 2.187 | 2.145 | 2.177 | 119,564,504 | +0.04(+1.65%) |
Feb 25, 2004 | 2.120 | 2.159 | 2.120 | 2.142 | 143,789,328 | +0.03(+1.46%) |
Feb 24, 2004 | 2.190 | 2.192 | 2.107 | 2.111 | 222,451,872 | -0.08(-3.75%) |
Feb 23, 2004 | 2.254 | 2.257 | 2.162 | 2.193 | 187,361,552 | -0.06(-2.66%) |
Feb 20, 2004 | 2.235 | 2.264 | 2.231 | 2.253 | 149,883,632 | +0.03(+1.16%) |
Feb 19, 2004 | 2.252 | 2.303 | 2.227 | 2.227 | 149,602,976 | -0.01(-0.49%) |
Feb 18, 2004 | 2.263 | 2.263 | 2.227 | 2.238 | 159,510,208 | -0.03(-1.45%) |
Feb 17, 2004 | 2.302 | 2.317 | 2.235 | 2.271 | 221,439,504 | -0.04(-1.83%) |
Feb 13, 2004 | 2.359 | 2.379 | 2.307 | 2.314 | 108,915,520 | -0.03(-1.44%) |
Feb 12, 2004 | 2.344 | 2.399 | 2.330 | 2.347 | 135,489,856 | -0.00(-0.17%) |
Feb 11, 2004 | 2.288 | 2.363 | 2.272 | 2.351 | 158,064,816 | +0.08(+3.40%) |
Feb 10, 2004 | 2.287 | 2.307 | 2.270 | 2.274 | 99,369,120 | -0.01(-0.59%) |
Feb 09, 2004 | 2.332 | 2.335 | 2.280 | 2.288 | 123,369,424 | -0.02(-1.06%) |
Feb 06, 2004 | 2.305 | 2.331 | 2.270 | 2.312 | 130,466,080 | +0.02(+0.67%) |
Feb 05, 2004 | 2.296 | 2.349 | 2.290 | 2.297 | 264,410,320 | +0.03(+1.43%) |
Feb 04, 2004 | 2.235 | 2.290 | 2.210 | 2.264 | 433,102,080 | +0.02(+1.00%) |
Feb 03, 2004 | 2.404 | 2.408 | 2.221 | 2.242 | 554,901,824 | -0.17(-6.90%) |
Feb 02, 2004 | 2.522 | 2.527 | 2.392 | 2.408 | 232,507,472 | -0.11(-4.23%) |
Jan 30, 2004 | 2.459 | 2.562 | 2.459 | 2.514 | 228,774,704 | +0.06(+2.40%) |
Jan 29, 2004 | 2.595 | 2.597 | 2.424 | 2.455 | 450,984,032 | -0.14(-5.27%) |
Jan 28, 2004 | 2.681 | 2.716 | 2.575 | 2.592 | 432,661,024 | -0.19(-6.78%) |
Jan 27, 2004 | 2.831 | 2.880 | 2.776 | 2.780 | 266,288,720 | -0.06(-2.26%) |
Jan 26, 2004 | 2.834 | 2.853 | 2.808 | 2.845 | 111,581,776 | -0.00(-0.14%) |
Jan 23, 2004 | 2.848 | 2.874 | 2.824 | 2.849 | 121,066,024 | -0.00(-0.12%) |
Jan 22, 2004 | 2.834 | 2.884 | 2.805 | 2.852 | 213,969,984 | +0.05(+1.74%) |
Jan 21, 2004 | 2.801 | 2.840 | 2.775 | 2.803 | 136,500,240 | -0.02(-0.72%) |
Jan 20, 2004 | 2.772 | 2.835 | 2.764 | 2.824 | 155,412,608 | +0.04(+1.60%) |
Jan 16, 2004 | 2.805 | 2.812 | 2.757 | 2.779 | 182,736,704 | -0.02(-0.82%) |
Jan 15, 2004 | 2.730 | 2.832 | 2.725 | 2.802 | 245,120,880 | +0.02(+0.68%) |
Jan 14, 2004 | 2.725 | 2.793 | 2.701 | 2.783 | 223,761,712 | +0.04(+1.62%) |
Jan 13, 2004 | 2.627 | 2.743 | 2.614 | 2.739 | 291,133,216 | +0.10(+3.70%) |
Jan 12, 2004 | 2.576 | 2.645 | 2.534 | 2.641 | 189,475,408 | +0.07(+2.64%) |
Jan 09, 2004 | 2.483 | 2.601 | 2.449 | 2.573 | 256,184,976 | +0.07(+2.69%) |
Jan 08, 2004 | 2.598 | 2.599 | 2.496 | 2.506 | 206,822,416 | -0.08(-3.20%) |
Jan 07, 2004 | 2.603 | 2.627 | 2.541 | 2.589 | 185,289,136 | -0.06(-2.13%) |
Jan 06, 2004 | 2.649 | 2.669 | 2.631 | 2.645 | 120,007,544 | -0.01(-0.45%) |
Jan 05, 2004 | 2.594 | 2.674 | 2.562 | 2.657 | 226,230,736 | +0.07(+2.64%) |
Jan 02, 2004 | 2.632 | 2.650 | 2.565 | 2.589 | 133,120,304 | -0.04(-1.37%) |
Dec 31, 2003 | 2.635 | 2.668 | 2.614 | 2.625 | 106,417,656 | -0.01(-0.40%) |
Dec 30, 2003 | 2.653 | 2.669 | 2.624 | 2.635 | 103,299,400 | -0.03(-1.20%) |
Dec 29, 2003 | 2.683 | 2.686 | 2.600 | 2.667 | 161,604,864 | +0.00(+0.00%) |
Dec 26, 2003 | 2.701 | 2.741 | 2.651 | 2.667 | 141,904,496 | +0.01(+0.28%) |
Dec 24, 2003 | 2.609 | 2.688 | 2.601 | 2.660 | 113,460,264 | +0.04(+1.60%) |
Dec 23, 2003 | 2.495 | 2.625 | 2.483 | 2.618 | 220,698,704 | +0.13(+5.19%) |
Dec 22, 2003 | 2.443 | 2.499 | 2.429 | 2.489 | 156,542,512 | +0.03(+1.32%) |
Dec 19, 2003 | 2.434 | 2.465 | 2.407 | 2.456 | 161,374,352 | +0.02(+1.01%) |
Dec 18, 2003 | 2.375 | 2.439 | 2.367 | 2.432 | 215,489,728 | +0.06(+2.46%) |
Dec 17, 2003 | 2.468 | 2.475 | 2.344 | 2.373 | 277,635,808 | -0.10(-3.88%) |
Dec 16, 2003 | 2.474 | 2.484 | 2.426 | 2.469 | 211,416,352 | -0.05(-1.81%) |
Dec 15, 2003 | 2.596 | 2.606 | 2.497 | 2.515 | 193,776,064 | -0.03(-1.14%) |
Dec 12, 2003 | 2.544 | 2.559 | 2.490 | 2.544 | 124,056,256 | +0.01(+0.37%) |
Dec 11, 2003 | 2.457 | 2.551 | 2.454 | 2.534 | 188,169,456 | +0.08(+3.25%) |
Dec 10, 2003 | 2.467 | 2.503 | 2.410 | 2.454 | 185,038,048 | -0.01(-0.28%) |
Dec 09, 2003 | 2.553 | 2.576 | 2.459 | 2.461 | 209,680,944 | -0.09(-3.41%) |
Dec 08, 2003 | 2.571 | 2.604 | 2.500 | 2.548 | 167,629,920 | -0.02(-0.93%) |
Dec 05, 2003 | 2.584 | 2.626 | 2.556 | 2.572 | 134,948,256 | -0.01(-0.46%) |
Dec 04, 2003 | 2.566 | 2.615 | 2.532 | 2.584 | 202,696,704 | +0.01(+0.56%) |
Dec 03, 2003 | 2.699 | 2.706 | 2.562 | 2.569 | 231,721,504 | -0.12(-4.49%) |
Dec 02, 2003 | 2.719 | 2.731 | 2.686 | 2.690 | 124,599,872 | -0.04(-1.32%) |