Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.06(-1.48%) |
Feb 26, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.03(+0.75%) |
Feb 25, 2004 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | -0.02(-0.50%) |
Feb 24, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | -0.01(-0.25%) |
Feb 23, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
Feb 20, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) |
Feb 19, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
Feb 12, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) |
Feb 11, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.08(-1.94%) |
Feb 10, 2004 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.04(+0.98%) |
Feb 09, 2004 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | -0.03(-0.73%) |
Feb 06, 2004 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | -0.08(-1.90%) |
Feb 05, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) |
Feb 04, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.02(+0.48%) |
Feb 03, 2004 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | -0.05(-1.20%) |
Feb 02, 2004 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.02(+0.48%) |
Jan 30, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.06(-1.42%) |
Jan 29, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.11(+2.68%) |
Jan 27, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.05(-1.20%) |
Jan 26, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.07(+1.71%) |
Jan 23, 2004 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.10(+2.51%) |
Jan 22, 2004 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.06(-1.48%) |
Jan 21, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.03(-0.74%) |
Jan 20, 2004 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.04(+0.99%) |
Jan 16, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.05(+1.25%) |
Jan 15, 2004 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.02(-0.50%) |
Jan 14, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) |
Jan 13, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.06(-1.46%) |
Jan 12, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.16(-3.75%) |
Jan 08, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Jan 06, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.12(-2.72%) |
Jan 05, 2004 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) |
Jan 02, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.11(+2.58%) |
Dec 31, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Dec 30, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.18%) |
Dec 29, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Dec 26, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) |
Dec 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.08(-1.87%) |
Dec 23, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.10(+2.39%) |
Dec 22, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.03(+0.72%) |
Dec 19, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Dec 18, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) |
Dec 17, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) |
Dec 16, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.04(-0.93%) |
Dec 15, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) |
Dec 12, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.01(-0.23%) |
Dec 11, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Dec 10, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Dec 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) |
Dec 08, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.06(+1.42%) |
Dec 05, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.15(-3.42%) |
Dec 04, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.03(-0.68%) |
Dec 03, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) |
Dec 02, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |