Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.980 | 3.980 | 3.500 | 3.800 | 15,800 | +0.00(+0.00%) |
Feb 26, 2004 | 3.850 | 3.910 | 3.751 | 3.800 | 15,300 | -0.04(-1.04%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.700 | 3.840 | 12,200 | -0.01(-0.26%) |
Feb 24, 2004 | 3.800 | 3.950 | 3.800 | 3.850 | 8,400 | +0.09(+2.39%) |
Feb 23, 2004 | 3.690 | 3.900 | 3.540 | 3.760 | 17,400 | +0.07(+1.90%) |
Feb 20, 2004 | 3.600 | 3.690 | 3.500 | 3.690 | 19,600 | +0.09(+2.50%) |
Feb 19, 2004 | 3.970 | 3.980 | 3.600 | 3.600 | 34,000 | -0.40(-10.00%) |
Feb 18, 2004 | 4.180 | 4.180 | 3.950 | 4.000 | 29,200 | -0.15(-3.61%) |
Feb 17, 2004 | 4.200 | 4.200 | 4.000 | 4.150 | 42,000 | +0.01(+0.24%) |
Feb 13, 2004 | 4.200 | 4.200 | 4.050 | 4.140 | 38,700 | +0.13(+3.24%) |
Feb 12, 2004 | 4.200 | 4.250 | 3.900 | 4.010 | 72,800 | -0.09(-2.20%) |
Feb 11, 2004 | 3.620 | 4.340 | 3.420 | 4.100 | 253,600 | +0.68(+19.88%) |
Feb 10, 2004 | 3.540 | 3.660 | 3.400 | 3.420 | 21,400 | -0.18(-5.00%) |
Feb 09, 2004 | 3.500 | 3.600 | 3.400 | 3.600 | 32,300 | +0.15(+4.35%) |
Feb 06, 2004 | 3.300 | 3.500 | 3.300 | 3.450 | 9,800 | -0.10(-2.79%) |
Feb 05, 2004 | 3.600 | 3.600 | 3.300 | 3.549 | 12,400 | +0.09(+2.57%) |
Feb 04, 2004 | 3.450 | 3.500 | 3.310 | 3.460 | 7,400 | +0.08(+2.37%) |
Feb 03, 2004 | 3.470 | 3.470 | 3.300 | 3.380 | 20,800 | -0.05(-1.43%) |
Feb 02, 2004 | 3.600 | 3.650 | 3.360 | 3.429 | 12,000 | -0.16(-4.48%) |
Jan 30, 2004 | 3.630 | 3.630 | 3.450 | 3.590 | 13,300 | +0.00(+0.00%) |
Jan 29, 2004 | 3.680 | 3.690 | 3.450 | 3.590 | 26,900 | -0.04(-1.10%) |
Jan 28, 2004 | 3.800 | 3.890 | 3.520 | 3.630 | 55,900 | -0.18(-4.72%) |
Jan 27, 2004 | 3.700 | 3.890 | 3.350 | 3.810 | 126,400 | +0.16(+4.38%) |
Jan 26, 2004 | 3.200 | 3.700 | 3.200 | 3.650 | 104,000 | +0.51(+16.24%) |
Jan 23, 2004 | 3.140 | 3.160 | 2.990 | 3.140 | 29,000 | +0.05(+1.62%) |
Jan 22, 2004 | 3.390 | 3.400 | 3.050 | 3.090 | 47,200 | -0.22(-6.65%) |
Jan 21, 2004 | 3.440 | 3.500 | 3.200 | 3.310 | 27,200 | +0.06(+1.85%) |
Jan 20, 2004 | 3.500 | 3.700 | 3.250 | 3.250 | 52,000 | -0.05(-1.52%) |
Jan 16, 2004 | 3.450 | 3.500 | 3.260 | 3.300 | 19,000 | -0.05(-1.49%) |
Jan 15, 2004 | 3.100 | 3.490 | 3.030 | 3.350 | 102,566 | -0.04(-1.18%) |
Jan 14, 2004 | 3.600 | 3.610 | 3.270 | 3.390 | 47,075 | -0.18(-5.04%) |
Jan 13, 2004 | 4.030 | 4.030 | 3.470 | 3.570 | 96,790 | -0.33(-8.46%) |
Jan 12, 2004 | 3.260 | 3.940 | 3.250 | 3.900 | 371,504 | +0.75(+23.81%) |
Jan 09, 2004 | 3.050 | 3.150 | 2.900 | 3.150 | 63,561 | +0.20(+6.78%) |
Jan 08, 2004 | 3.050 | 3.100 | 2.900 | 2.950 | 13,225 | -0.10(-3.28%) |
Jan 07, 2004 | 2.900 | 3.050 | 2.850 | 3.050 | 97,346 | +0.26(+9.32%) |
Jan 06, 2004 | 2.811 | 2.850 | 2.790 | 2.790 | 14,100 | -0.10(-3.46%) |
Jan 05, 2004 | 2.980 | 2.980 | 2.630 | 2.890 | 44,300 | -0.08(-2.69%) |
Jan 02, 2004 | 2.700 | 2.970 | 2.520 | 2.970 | 13,000 | +0.26(+9.55%) |
Dec 31, 2003 | 2.550 | 3.000 | 2.439 | 2.711 | 43,800 | +0.06(+2.30%) |
Dec 30, 2003 | 2.510 | 2.650 | 2.510 | 2.650 | 5,685 | +0.05(+1.92%) |
Dec 29, 2003 | 2.790 | 2.800 | 2.500 | 2.600 | 30,285 | -0.10(-3.70%) |
Dec 26, 2003 | 2.900 | 2.900 | 2.510 | 2.700 | 5,933 | -0.20(-6.90%) |
Dec 24, 2003 | 2.500 | 2.900 | 2.500 | 2.900 | 10,747 | +0.26(+9.85%) |
Dec 23, 2003 | 2.500 | 2.640 | 2.500 | 2.640 | 6,075 | -0.01(-0.38%) |
Dec 22, 2003 | 2.690 | 2.690 | 2.500 | 2.650 | 6,700 | +0.05(+1.92%) |
Dec 19, 2003 | 2.600 | 2.700 | 2.410 | 2.600 | 48,262 | -0.29(-10.03%) |
Dec 18, 2003 | 2.600 | 2.890 | 2.600 | 2.890 | 12,380 | +0.25(+9.47%) |
Dec 17, 2003 | 2.749 | 2.750 | 2.640 | 2.640 | 1,300 | -0.11(-4.00%) |
Dec 16, 2003 | 2.640 | 2.790 | 2.640 | 2.750 | 7,520 | -0.05(-1.79%) |
Dec 15, 2003 | 3.000 | 3.000 | 2.700 | 2.800 | 11,950 | -0.20(-6.67%) |
Dec 12, 2003 | 2.910 | 3.000 | 2.800 | 3.000 | 8,600 | +0.09(+3.09%) |
Dec 11, 2003 | 2.910 | 2.910 | 2.900 | 2.910 | 2,700 | -0.12(-3.96%) |
Dec 10, 2003 | 3.020 | 3.030 | 2.902 | 3.030 | 17,188 | +0.08(+2.71%) |
Dec 09, 2003 | 2.850 | 3.090 | 2.800 | 2.950 | 12,600 | +0.16(+5.73%) |
Dec 08, 2003 | 2.600 | 2.820 | 2.600 | 2.790 | 4,923 | +0.09(+3.33%) |
Dec 05, 2003 | 2.860 | 2.711 | 2.450 | 2.700 | 9,200 | -0.16(-5.59%) |
Dec 04, 2003 | 2.900 | 2.900 | 2.570 | 2.860 | 41,550 | -0.23(-7.44%) |
Dec 03, 2003 | 3.000 | 3.180 | 3.000 | 3.090 | 21,371 | +0.14(+4.75%) |
Dec 02, 2003 | 3.000 | 3.300 | 2.900 | 2.950 | 100,256 | +0.06(+2.08%) |