Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.850 | 4.330 | 3.760 | 4.290 | 311,100 | +0.50(+13.19%) |
Feb 26, 2004 | 3.650 | 3.790 | 3.500 | 3.790 | 180,900 | +0.15(+4.12%) |
Feb 25, 2004 | 3.600 | 3.770 | 3.540 | 3.640 | 63,000 | +0.02(+0.55%) |
Feb 24, 2004 | 3.550 | 3.770 | 3.470 | 3.620 | 85,200 | +0.01(+0.28%) |
Feb 23, 2004 | 3.690 | 3.850 | 3.380 | 3.610 | 214,400 | -0.18(-4.75%) |
Feb 20, 2004 | 3.760 | 3.880 | 3.700 | 3.790 | 93,500 | -0.09(-2.32%) |
Feb 19, 2004 | 3.750 | 3.890 | 3.700 | 3.880 | 221,400 | +0.03(+0.78%) |
Feb 18, 2004 | 4.000 | 4.000 | 3.650 | 3.850 | 376,600 | -0.15(-3.75%) |
Feb 17, 2004 | 4.145 | 4.200 | 3.850 | 4.000 | 186,700 | -0.13(-3.15%) |
Feb 13, 2004 | 4.050 | 4.200 | 4.000 | 4.130 | 153,600 | +0.00(+0.10%) |
Feb 12, 2004 | 4.110 | 4.150 | 4.020 | 4.126 | 86,900 | +0.08(+1.88%) |
Feb 11, 2004 | 4.250 | 4.250 | 4.010 | 4.050 | 253,900 | -0.19(-4.48%) |
Feb 10, 2004 | 4.260 | 4.350 | 4.120 | 4.240 | 306,100 | -0.04(-0.93%) |
Feb 09, 2004 | 4.150 | 4.490 | 3.970 | 4.280 | 313,900 | +0.18(+4.39%) |
Feb 06, 2004 | 4.150 | 4.150 | 3.890 | 4.100 | 337,300 | +0.10(+2.50%) |
Feb 05, 2004 | 4.240 | 4.400 | 3.970 | 4.000 | 418,800 | -0.14(-3.38%) |
Feb 04, 2004 | 4.250 | 4.250 | 3.900 | 4.140 | 425,700 | -0.18(-4.17%) |
Feb 03, 2004 | 3.900 | 4.320 | 3.800 | 4.320 | 791,600 | +0.47(+12.21%) |
Feb 02, 2004 | 3.570 | 3.890 | 3.550 | 3.850 | 151,700 | +0.19(+5.19%) |
Jan 30, 2004 | 3.610 | 3.750 | 3.580 | 3.660 | 205,700 | +0.08(+2.23%) |
Jan 29, 2004 | 3.930 | 4.000 | 3.360 | 3.580 | 627,700 | -0.32(-8.21%) |
Jan 28, 2004 | 3.880 | 3.920 | 3.550 | 3.900 | 1,094,100 | +0.33(+9.24%) |
Jan 27, 2004 | 3.190 | 3.650 | 3.010 | 3.570 | 1,080,000 | +0.55(+18.21%) |
Jan 26, 2004 | 2.800 | 3.080 | 2.710 | 3.020 | 185,700 | +0.32(+11.85%) |
Jan 23, 2004 | 2.960 | 3.010 | 2.660 | 2.700 | 100,200 | -0.25(-8.47%) |
Jan 22, 2004 | 3.100 | 3.110 | 2.910 | 2.950 | 37,900 | -0.05(-1.67%) |
Jan 21, 2004 | 3.070 | 3.090 | 2.960 | 3.000 | 32,700 | -0.06(-1.96%) |
Jan 20, 2004 | 3.140 | 3.150 | 3.000 | 3.060 | 79,200 | +0.06(+2.00%) |
Jan 16, 2004 | 3.050 | 3.090 | 2.790 | 3.000 | 52,700 | -0.02(-0.66%) |
Jan 15, 2004 | 3.200 | 3.210 | 2.933 | 3.020 | 107,412 | -0.17(-5.33%) |
Jan 14, 2004 | 3.000 | 3.200 | 2.930 | 3.190 | 387,218 | +0.26(+8.87%) |
Jan 13, 2004 | 2.500 | 3.030 | 2.500 | 2.930 | 212,218 | +0.41(+16.27%) |
Jan 12, 2004 | 2.360 | 2.590 | 2.360 | 2.520 | 42,898 | +0.07(+2.86%) |
Jan 09, 2004 | 2.480 | 2.540 | 2.420 | 2.450 | 46,138 | -0.05(-2.00%) |
Jan 08, 2004 | 2.600 | 2.600 | 2.500 | 2.500 | 25,115 | -0.10(-3.85%) |
Jan 07, 2004 | 2.590 | 2.600 | 2.450 | 2.600 | 32,290 | +0.10(+4.00%) |
Jan 06, 2004 | 2.330 | 2.600 | 2.210 | 2.500 | 67,300 | +0.07(+2.88%) |
Jan 05, 2004 | 2.150 | 2.460 | 2.000 | 2.430 | 40,600 | +0.07(+2.97%) |
Jan 02, 2004 | 2.310 | 2.470 | 2.150 | 2.360 | 32,100 | +0.12(+5.36%) |
Dec 31, 2003 | 2.200 | 2.250 | 2.150 | 2.240 | 26,100 | +0.02(+0.90%) |
Dec 30, 2003 | 2.150 | 2.259 | 2.150 | 2.220 | 35,871 | +0.07(+3.26%) |
Dec 29, 2003 | 2.210 | 2.320 | 2.110 | 2.150 | 98,002 | -0.19(-8.12%) |
Dec 26, 2003 | 2.250 | 2.380 | 2.050 | 2.340 | 5,900 | +0.09(+4.00%) |
Dec 24, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 18,495 | -0.11(-4.66%) |
Dec 23, 2003 | 2.370 | 2.500 | 2.330 | 2.360 | 32,857 | +0.03(+1.29%) |
Dec 22, 2003 | 2.280 | 2.379 | 2.250 | 2.330 | 19,427 | +0.05(+2.19%) |
Dec 19, 2003 | 2.250 | 2.360 | 2.250 | 2.280 | 31,396 | +0.02(+0.88%) |
Dec 18, 2003 | 2.250 | 2.330 | 2.250 | 2.260 | 21,576 | -0.10(-4.24%) |
Dec 17, 2003 | 2.200 | 2.400 | 2.200 | 2.360 | 18,055 | -0.02(-0.84%) |
Dec 16, 2003 | 2.340 | 2.470 | 2.340 | 2.380 | 25,732 | -0.01(-0.42%) |
Dec 15, 2003 | 2.600 | 2.600 | 2.210 | 2.390 | 40,914 | -0.06(-2.45%) |
Dec 12, 2003 | 2.210 | 2.520 | 2.210 | 2.450 | 33,969 | +0.17(+7.46%) |
Dec 11, 2003 | 2.340 | 2.400 | 2.130 | 2.280 | 105,700 | -0.04(-1.72%) |
Dec 10, 2003 | 2.470 | 2.630 | 2.100 | 2.320 | 99,227 | -0.32(-12.12%) |
Dec 09, 2003 | 2.470 | 2.700 | 2.460 | 2.640 | 61,044 | +0.14(+5.60%) |
Dec 08, 2003 | 2.620 | 2.760 | 2.500 | 2.500 | 50,997 | -0.12(-4.69%) |
Dec 05, 2003 | 2.790 | 2.700 | 2.630 | 2.623 | 33,835 | -0.17(-5.99%) |
Dec 04, 2003 | 2.860 | 2.920 | 2.600 | 2.790 | 93,465 | +0.06(+2.20%) |
Dec 03, 2003 | 2.830 | 2.850 | 2.690 | 2.730 | 30,250 | -0.10(-3.53%) |
Dec 02, 2003 | 2.660 | 2.830 | 2.630 | 2.830 | 81,140 | +0.01(+0.35%) |