Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 5.251 | 5.251 | 4.560 | 4.560 | 13,400 | -0.69(-13.14%) |
Feb 26, 2004 | 5.325 | 5.560 | 5.200 | 5.250 | 8,000 | -0.11(-2.05%) |
Feb 25, 2004 | 5.225 | 5.370 | 5.225 | 5.360 | 5,700 | -0.02(-0.39%) |
Feb 24, 2004 | 5.270 | 5.381 | 5.250 | 5.381 | 600 | +0.13(+2.50%) |
Feb 23, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Feb 20, 2004 | 5.750 | 5.760 | 5.200 | 5.200 | 4,400 | -0.60(-10.34%) |
Feb 19, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 5,200 | +0.00(+0.00%) |
Feb 18, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | -0.06(-1.02%) |
Feb 17, 2004 | 5.850 | 5.860 | 5.850 | 5.860 | 900 | +0.05(+0.86%) |
Feb 13, 2004 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 | -0.03(-0.53%) |
Feb 12, 2004 | 5.870 | 5.870 | 5.811 | 5.841 | 1,100 | -0.05(-0.83%) |
Feb 11, 2004 | 5.870 | 5.890 | 5.870 | 5.890 | 1,100 | -0.01(-0.17%) |
Feb 10, 2004 | 5.990 | 5.990 | 5.790 | 5.900 | 2,500 | -0.28(-4.53%) |
Feb 09, 2004 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.10(-1.59%) |
Feb 06, 2004 | 6.600 | 6.600 | 6.280 | 6.280 | 7,400 | -0.14(-2.18%) |
Feb 05, 2004 | 6.130 | 6.500 | 6.100 | 6.420 | 32,300 | +0.31(+5.07%) |
Feb 04, 2004 | 5.990 | 6.130 | 5.800 | 6.110 | 26,300 | +0.11(+1.83%) |
Feb 03, 2004 | 5.820 | 6.030 | 5.781 | 6.000 | 27,100 | +0.28(+4.90%) |
Feb 02, 2004 | 5.900 | 5.950 | 5.470 | 5.720 | 51,400 | -0.20(-3.38%) |
Jan 30, 2004 | 6.080 | 6.140 | 5.790 | 5.920 | 86,700 | -0.13(-2.15%) |
Jan 29, 2004 | 5.500 | 6.130 | 5.500 | 6.050 | 31,600 | +0.45(+8.04%) |
Jan 28, 2004 | 5.360 | 6.080 | 5.360 | 5.600 | 40,700 | +0.16(+2.94%) |
Jan 27, 2004 | 6.150 | 6.150 | 5.430 | 5.440 | 69,700 | -0.74(-11.97%) |
Jan 26, 2004 | 5.350 | 6.910 | 5.000 | 6.180 | 126,000 | +0.53(+9.40%) |
Jan 23, 2004 | 5.120 | 5.649 | 5.000 | 5.649 | 20,200 | +0.35(+6.58%) |
Jan 22, 2004 | 5.270 | 5.300 | 5.000 | 5.300 | 19,500 | +0.06(+1.15%) |
Jan 21, 2004 | 5.100 | 5.240 | 5.000 | 5.240 | 15,400 | +0.09(+1.77%) |
Jan 20, 2004 | 5.170 | 5.260 | 5.000 | 5.149 | 13,300 | +0.06(+1.16%) |
Jan 16, 2004 | 5.350 | 5.569 | 5.010 | 5.090 | 58,400 | -0.36(-6.61%) |
Jan 15, 2004 | 4.620 | 6.270 | 4.620 | 5.450 | 30,287 | +0.75(+15.96%) |
Jan 14, 2004 | 4.000 | 4.700 | 4.000 | 4.700 | 20,700 | +0.58(+14.11%) |
Jan 13, 2004 | 4.000 | 4.230 | 3.970 | 4.119 | 11,934 | +0.22(+5.62%) |
Jan 12, 2004 | 3.250 | 4.020 | 3.250 | 3.900 | 29,350 | +0.68(+21.12%) |
Jan 09, 2004 | 3.280 | 3.400 | 3.220 | 3.220 | 13,020 | -0.07(-2.13%) |
Jan 08, 2004 | 3.290 | 3.330 | 3.160 | 3.290 | 33,950 | +0.14(+4.44%) |
Jan 07, 2004 | 3.249 | 3.290 | 3.080 | 3.150 | 28,070 | -0.06(-1.87%) |
Jan 06, 2004 | 3.120 | 3.210 | 3.090 | 3.210 | 18,800 | -0.02(-0.62%) |
Jan 05, 2004 | 3.100 | 3.240 | 3.050 | 3.230 | 1,400 | +0.11(+3.53%) |
Jan 02, 2004 | 3.090 | 3.210 | 3.040 | 3.120 | 19,700 | +0.02(+0.65%) |
Dec 31, 2003 | 3.430 | 3.430 | 3.050 | 3.100 | 18,900 | -0.29(-8.55%) |
Dec 30, 2003 | 3.690 | 3.690 | 3.390 | 3.390 | 5,704 | -0.20(-5.57%) |
Dec 29, 2003 | 3.300 | 3.660 | 3.300 | 3.590 | 4,344 | +0.36(+11.15%) |
Dec 26, 2003 | 3.210 | 3.230 | 3.210 | 3.230 | 200 | +0.08(+2.54%) |
Dec 24, 2003 | 3.200 | 3.300 | 3.080 | 3.150 | 8,300 | -0.04(-1.25%) |
Dec 23, 2003 | 3.370 | 3.370 | 3.070 | 3.190 | 12,600 | -0.25(-7.27%) |
Dec 22, 2003 | 3.600 | 3.609 | 3.440 | 3.440 | 7,050 | -0.07(-1.99%) |
Dec 19, 2003 | 3.550 | 3.550 | 3.510 | 3.510 | 4,600 | -0.09(-2.50%) |
Dec 18, 2003 | 3.600 | 3.700 | 3.600 | 3.600 | 5,100 | -0.02(-0.55%) |
Dec 17, 2003 | 3.610 | 3.620 | 3.610 | 3.620 | 300 | -0.03(-0.82%) |
Dec 16, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 1,700 | -0.03(-0.82%) |
Dec 12, 2003 | 3.800 | 3.800 | 3.570 | 3.680 | 2,700 | -0.13(-3.41%) |
Dec 11, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.940 | 3.941 | 3.810 | 3.810 | 4,000 | -0.00(-0.03%) |
Dec 09, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 100 | -0.14(-3.52%) |
Dec 05, 2003 | 3.980 | 3.980 | 3.980 | 3.950 | 0 | -0.03(-0.75%) |
Dec 04, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,600 | +0.21(+5.57%) |
Dec 03, 2003 | 3.780 | 3.780 | 3.770 | 3.770 | 1,900 | -0.01(-0.29%) |
Dec 02, 2003 | 3.900 | 3.970 | 3.781 | 3.781 | 1,200 | -0.10(-2.55%) |