Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.606 | 2.641 | 2.589 | 2.630 | 5,492,488 | +0.02(+0.91%) |
Feb 26, 2004 | 2.571 | 2.606 | 2.548 | 2.606 | 4,106,511 | +0.02(+0.86%) |
Feb 25, 2004 | 2.538 | 2.589 | 2.537 | 2.584 | 3,451,789 | +0.02(+0.82%) |
Feb 24, 2004 | 2.561 | 2.576 | 2.540 | 2.563 | 3,271,815 | +0.00(+0.05%) |
Feb 23, 2004 | 2.561 | 2.586 | 2.551 | 2.562 | 3,106,789 | +0.00(+0.02%) |
Feb 20, 2004 | 2.617 | 2.617 | 2.530 | 2.561 | 3,530,116 | -0.06(-2.16%) |
Feb 19, 2004 | 2.665 | 2.668 | 2.616 | 2.618 | 4,287,680 | -0.02(-0.86%) |
Feb 18, 2004 | 2.592 | 2.653 | 2.588 | 2.640 | 7,359,193 | +0.04(+1.69%) |
Feb 17, 2004 | 2.554 | 2.613 | 2.554 | 2.596 | 3,497,231 | +0.04(+1.67%) |
Feb 13, 2004 | 2.590 | 2.621 | 2.548 | 2.554 | 3,851,199 | -0.05(-2.04%) |
Feb 12, 2004 | 2.540 | 2.613 | 2.538 | 2.607 | 7,418,387 | +0.06(+2.53%) |
Feb 11, 2004 | 2.482 | 2.544 | 2.476 | 2.543 | 5,544,507 | +0.06(+2.46%) |
Feb 10, 2004 | 2.478 | 2.507 | 2.462 | 2.482 | 3,004,545 | +0.00(+0.15%) |
Feb 09, 2004 | 2.443 | 2.492 | 2.435 | 2.478 | 4,696,059 | +0.03(+1.40%) |
Feb 06, 2004 | 2.388 | 2.443 | 2.388 | 2.443 | 4,324,751 | +0.06(+2.49%) |
Feb 05, 2004 | 2.387 | 2.399 | 2.372 | 2.384 | 8,492,849 | +0.03(+1.10%) |
Feb 04, 2004 | 2.362 | 2.383 | 2.347 | 2.358 | 9,702,440 | +0.05(+2.36%) |
Feb 03, 2004 | 2.337 | 2.337 | 2.295 | 2.304 | 4,792,922 | -0.04(-1.75%) |
Feb 02, 2004 | 2.354 | 2.362 | 2.310 | 2.345 | 7,186,992 | -0.01(-0.41%) |
Jan 30, 2004 | 2.269 | 2.356 | 2.244 | 2.354 | 5,622,237 | +0.09(+3.76%) |
Jan 29, 2004 | 2.341 | 2.352 | 2.181 | 2.269 | 13,309,090 | +0.02(+0.99%) |
Jan 28, 2004 | 2.256 | 2.299 | 2.240 | 2.247 | 8,360,708 | -0.01(-0.43%) |
Jan 27, 2004 | 2.232 | 2.262 | 2.224 | 2.257 | 4,126,840 | +0.03(+1.18%) |
Jan 26, 2004 | 2.252 | 2.252 | 2.217 | 2.230 | 4,529,240 | -0.02(-0.97%) |
Jan 23, 2004 | 2.331 | 2.331 | 2.252 | 2.252 | 5,847,055 | -0.08(-3.39%) |
Jan 22, 2004 | 2.337 | 2.350 | 2.327 | 2.331 | 4,650,618 | -0.00(-0.18%) |
Jan 21, 2004 | 2.344 | 2.396 | 2.323 | 2.335 | 8,660,266 | -0.00(-0.09%) |
Jan 20, 2004 | 2.310 | 2.349 | 2.291 | 2.337 | 4,519,673 | +0.03(+1.18%) |
Jan 16, 2004 | 2.266 | 2.310 | 2.266 | 2.310 | 5,144,499 | +0.07(+2.91%) |
Jan 15, 2004 | 2.290 | 2.298 | 2.239 | 2.245 | 4,810,262 | -0.05(-1.99%) |
Jan 14, 2004 | 2.308 | 2.308 | 2.272 | 2.290 | 2,584,208 | -0.01(-0.33%) |
Jan 13, 2004 | 2.346 | 2.346 | 2.277 | 2.298 | 5,783,077 | -0.04(-1.65%) |
Jan 12, 2004 | 2.356 | 2.373 | 2.315 | 2.336 | 6,239,290 | -0.02(-0.92%) |
Jan 09, 2004 | 2.346 | 2.364 | 2.316 | 2.358 | 5,358,554 | -0.00(-0.16%) |
Jan 08, 2004 | 2.326 | 2.367 | 2.320 | 2.362 | 4,540,600 | +0.04(+1.88%) |
Jan 07, 2004 | 2.348 | 2.359 | 2.270 | 2.318 | 9,377,171 | -0.08(-3.45%) |
Jan 06, 2004 | 2.392 | 2.418 | 2.375 | 2.401 | 5,051,224 | +0.01(+0.31%) |
Jan 05, 2004 | 2.371 | 2.404 | 2.371 | 2.394 | 4,281,103 | +0.05(+2.14%) |
Jan 02, 2004 | 2.341 | 2.378 | 2.335 | 2.344 | 3,407,543 | +0.00(+0.09%) |
Dec 31, 2003 | 2.350 | 2.360 | 2.321 | 2.341 | 3,967,195 | +0.00(+0.12%) |
Dec 30, 2003 | 2.408 | 2.408 | 2.331 | 2.339 | 5,301,154 | -0.07(-2.98%) |
Dec 29, 2003 | 2.373 | 2.413 | 2.366 | 2.410 | 5,037,472 | +0.05(+2.14%) |
Dec 26, 2003 | 2.337 | 2.390 | 2.337 | 2.360 | 2,798,861 | +0.05(+1.97%) |
Dec 24, 2003 | 2.356 | 2.356 | 2.304 | 2.314 | 5,058,997 | -0.09(-3.77%) |
Dec 23, 2003 | 2.400 | 2.433 | 2.392 | 2.405 | 4,003,071 | -0.02(-0.66%) |
Dec 22, 2003 | 2.371 | 2.431 | 2.358 | 2.421 | 7,297,607 | +0.04(+1.65%) |
Dec 19, 2003 | 2.396 | 2.397 | 2.348 | 2.382 | 3,401,564 | -0.00(-0.16%) |
Dec 18, 2003 | 2.315 | 2.407 | 2.315 | 2.385 | 8,388,212 | +0.07(+3.18%) |
Dec 17, 2003 | 2.225 | 2.320 | 2.225 | 2.312 | 9,358,636 | +0.11(+4.82%) |
Dec 16, 2003 | 2.231 | 2.233 | 2.199 | 2.206 | 5,068,563 | -0.02(-0.96%) |
Dec 15, 2003 | 2.209 | 2.249 | 2.208 | 2.227 | 8,556,826 | +0.02(+0.79%) |
Dec 12, 2003 | 2.225 | 2.231 | 2.169 | 2.209 | 9,197,198 | -0.01(-0.49%) |
Dec 11, 2003 | 2.214 | 2.258 | 2.211 | 2.220 | 9,594,814 | +0.01(+0.57%) |
Dec 10, 2003 | 2.171 | 2.223 | 2.164 | 2.208 | 8,940,690 | +0.05(+2.15%) |
Dec 09, 2003 | 2.180 | 2.211 | 2.158 | 2.161 | 8,037,832 | -0.02(-0.84%) |
Dec 08, 2003 | 2.154 | 2.174 | 2.144 | 2.180 | 7,195,961 | +0.03(+1.50%) |
Dec 05, 2003 | 2.172 | 2.178 | 2.127 | 2.147 | 5,592,939 | -0.04(-1.61%) |
Dec 04, 2003 | 2.167 | 2.201 | 2.167 | 2.183 | 7,050,069 | +0.01(+0.68%) |
Dec 03, 2003 | 2.216 | 2.216 | 2.160 | 2.168 | 10,373,903 | -0.03(-1.54%) |
Dec 02, 2003 | 2.329 | 2.329 | 2.209 | 2.202 | 12,889,949 | -0.17(-7.08%) |