Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 2.750 | 2.820 | 2.730 | 2.760 | 22,700 | +0.03(+1.10%) |
Feb 25, 2004 | 3.030 | 3.030 | 2.730 | 2.730 | 34,600 | -0.30(-9.90%) |
Feb 24, 2004 | 3.010 | 3.030 | 2.660 | 3.030 | 8,700 | +0.08(+2.71%) |
Feb 23, 2004 | 3.000 | 3.040 | 2.950 | 2.950 | 9,700 | -0.30(-9.23%) |
Feb 20, 2004 | 3.050 | 3.250 | 3.050 | 3.250 | 5,200 | +0.30(+10.17%) |
Feb 19, 2004 | 2.960 | 3.050 | 2.900 | 2.950 | 4,700 | -0.02(-0.67%) |
Feb 18, 2004 | 2.960 | 3.050 | 2.960 | 2.970 | 6,400 | -0.01(-0.34%) |
Feb 17, 2004 | 3.000 | 3.240 | 2.980 | 2.980 | 15,500 | -0.02(-0.67%) |
Feb 13, 2004 | 2.960 | 3.039 | 2.960 | 3.000 | 10,500 | +0.05(+1.69%) |
Feb 12, 2004 | 3.030 | 3.030 | 2.950 | 2.950 | 2,400 | -0.07(-2.32%) |
Feb 11, 2004 | 3.015 | 3.030 | 2.990 | 3.020 | 26,000 | +0.02(+0.67%) |
Feb 10, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 18,200 | -0.17(-5.36%) |
Feb 09, 2004 | 3.210 | 3.240 | 3.150 | 3.170 | 7,600 | -0.04(-1.28%) |
Feb 06, 2004 | 3.240 | 3.260 | 3.211 | 3.211 | 2,700 | +0.00(+0.03%) |
Feb 05, 2004 | 3.210 | 3.210 | 3.200 | 3.210 | 2,400 | -0.04(-1.23%) |
Feb 04, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,500 | +0.05(+1.56%) |
Feb 03, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Feb 02, 2004 | 3.370 | 3.370 | 3.210 | 3.250 | 7,800 | +0.05(+1.56%) |
Jan 30, 2004 | 3.270 | 3.270 | 3.200 | 3.200 | 14,700 | -0.08(-2.44%) |
Jan 29, 2004 | 3.220 | 3.280 | 3.220 | 3.280 | 6,100 | +0.02(+0.61%) |
Jan 28, 2004 | 3.240 | 3.260 | 3.180 | 3.260 | 2,800 | +0.01(+0.31%) |
Jan 27, 2004 | 3.280 | 3.280 | 3.240 | 3.250 | 5,500 | -0.02(-0.61%) |
Jan 26, 2004 | 3.230 | 3.270 | 3.230 | 3.270 | 12,300 | +0.02(+0.61%) |
Jan 23, 2004 | 3.240 | 3.290 | 3.220 | 3.250 | 14,600 | -0.02(-0.60%) |
Jan 22, 2004 | 3.260 | 3.310 | 3.260 | 3.270 | 5,900 | +0.02(+0.62%) |
Jan 21, 2004 | 3.270 | 3.280 | 3.220 | 3.250 | 11,000 | +0.00(+0.00%) |
Jan 20, 2004 | 3.280 | 3.280 | 3.240 | 3.250 | 8,300 | +0.00(+0.00%) |
Jan 16, 2004 | 3.280 | 3.280 | 3.220 | 3.250 | 4,600 | -0.05(-1.52%) |
Jan 15, 2004 | 3.440 | 3.440 | 3.300 | 3.300 | 5,100 | +0.00(+0.00%) |
Jan 14, 2004 | 3.280 | 3.300 | 3.280 | 3.300 | 4,400 | +0.02(+0.61%) |
Jan 13, 2004 | 3.180 | 3.300 | 3.180 | 3.280 | 4,775 | +0.03(+0.92%) |
Jan 12, 2004 | 3.180 | 3.260 | 3.180 | 3.250 | 8,820 | -0.01(-0.31%) |
Jan 09, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 3.270 | 3.330 | 3.180 | 3.260 | 2,800 | -0.01(-0.31%) |
Jan 07, 2004 | 3.340 | 3.340 | 3.200 | 3.270 | 11,793 | +0.00(+0.00%) |
Jan 06, 2004 | 3.200 | 3.300 | 3.200 | 3.270 | 3,200 | +0.02(+0.62%) |
Jan 05, 2004 | 3.300 | 3.400 | 3.250 | 3.250 | 3,900 | +0.06(+1.85%) |
Jan 02, 2004 | 3.250 | 3.300 | 3.180 | 3.191 | 5,800 | -0.01(-0.28%) |
Dec 31, 2003 | 3.180 | 3.202 | 3.180 | 3.200 | 1,500 | +0.01(+0.31%) |
Dec 30, 2003 | 3.290 | 3.290 | 3.190 | 3.190 | 6,850 | -0.06(-1.85%) |
Dec 29, 2003 | 3.200 | 3.350 | 3.180 | 3.250 | 4,580 | +0.07(+2.20%) |
Dec 26, 2003 | 3.270 | 3.270 | 3.180 | 3.180 | 3,000 | -0.15(-4.50%) |
Dec 24, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 400 | +0.16(+5.05%) |
Dec 23, 2003 | 3.350 | 3.350 | 3.170 | 3.170 | 3,019 | +0.00(+0.00%) |
Dec 22, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.01(+0.32%) |
Dec 19, 2003 | 3.420 | 3.420 | 3.160 | 3.160 | 4,800 | -0.01(-0.32%) |
Dec 18, 2003 | 3.400 | 3.400 | 3.170 | 3.170 | 2,500 | +0.02(+0.63%) |
Dec 17, 2003 | 3.460 | 3.460 | 3.150 | 3.150 | 10,814 | -0.25(-7.35%) |
Dec 16, 2003 | 3.389 | 3.400 | 3.230 | 3.400 | 1,450 | +0.17(+5.26%) |
Dec 15, 2003 | 3.150 | 3.450 | 3.000 | 3.230 | 11,550 | -0.17(-4.97%) |
Dec 12, 2003 | 3.400 | 3.400 | 3.350 | 3.399 | 4,750 | +0.10(+3.00%) |
Dec 11, 2003 | 3.390 | 3.300 | 3.260 | 3.300 | 4,350 | -0.09(-2.65%) |
Dec 10, 2003 | 3.400 | 3.401 | 3.350 | 3.390 | 5,100 | -0.10(-2.87%) |
Dec 09, 2003 | 3.800 | 3.800 | 3.400 | 3.490 | 2,669 | -0.06(-1.69%) |
Dec 08, 2003 | 3.390 | 3.800 | 3.390 | 3.550 | 22,644 | +0.05(+1.43%) |
Dec 05, 2003 | 3.410 | 3.410 | 3.410 | 3.500 | 0 | +0.09(+2.64%) |
Dec 04, 2003 | 3.400 | 3.800 | 3.400 | 3.410 | 3,350 | -0.30(-8.09%) |
Dec 03, 2003 | 3.530 | 3.800 | 3.489 | 3.710 | 5,800 | +0.20(+5.70%) |
Dec 02, 2003 | 3.190 | 3.510 | 3.190 | 3.510 | 11,719 | +0.15(+4.43%) |