Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.418 | 4.422 | 4.360 | 4.364 | 8,850 | -0.07(-1.50%) |
Feb 26, 2004 | 4.289 | 4.444 | 4.289 | 4.431 | 31,050 | +0.17(+3.96%) |
Feb 25, 2004 | 4.311 | 4.311 | 4.178 | 4.262 | 14,250 | -0.01(-0.31%) |
Feb 24, 2004 | 4.200 | 4.276 | 4.187 | 4.276 | 5,250 | +0.12(+2.89%) |
Feb 23, 2004 | 4.311 | 4.311 | 4.156 | 4.156 | 23,400 | -0.18(-4.10%) |
Feb 20, 2004 | 4.338 | 4.378 | 4.231 | 4.333 | 18,300 | -0.05(-1.12%) |
Feb 19, 2004 | 4.369 | 4.449 | 4.369 | 4.382 | 8,700 | +0.00(+0.00%) |
Feb 18, 2004 | 4.444 | 4.453 | 4.382 | 4.382 | 24,900 | -0.07(-1.50%) |
Feb 17, 2004 | 4.444 | 4.484 | 4.444 | 4.449 | 11,850 | +0.00(+0.10%) |
Feb 13, 2004 | 4.444 | 4.582 | 4.440 | 4.444 | 48,900 | +0.11(+2.56%) |
Feb 12, 2004 | 4.329 | 4.333 | 4.280 | 4.333 | 13,650 | +0.00(+0.00%) |
Feb 11, 2004 | 4.342 | 4.342 | 4.267 | 4.333 | 11,100 | +0.00(+0.00%) |
Feb 10, 2004 | 4.213 | 4.444 | 4.213 | 4.333 | 21,150 | +0.11(+2.52%) |
Feb 09, 2004 | 4.222 | 4.267 | 4.222 | 4.227 | 27,600 | +0.04(+1.06%) |
Feb 06, 2004 | 4.067 | 4.222 | 4.067 | 4.182 | 27,750 | +0.14(+3.41%) |
Feb 05, 2004 | 3.782 | 4.067 | 3.782 | 4.044 | 27,450 | +0.25(+6.56%) |
Feb 04, 2004 | 3.800 | 3.800 | 3.787 | 3.796 | 8,850 | -0.01(-0.35%) |
Feb 03, 2004 | 3.827 | 3.827 | 3.809 | 3.809 | 900 | -0.01(-0.35%) |
Feb 02, 2004 | 3.827 | 3.827 | 3.782 | 3.822 | 2,850 | -0.02(-0.46%) |
Jan 30, 2004 | 3.800 | 3.840 | 3.800 | 3.840 | 750 | +0.01(+0.35%) |
Jan 29, 2004 | 3.822 | 3.827 | 3.804 | 3.827 | 12,750 | +0.02(+0.47%) |
Jan 28, 2004 | 3.800 | 3.809 | 3.800 | 3.809 | 1,650 | -0.01(-0.35%) |
Jan 27, 2004 | 3.822 | 3.822 | 3.822 | 3.822 | 300 | +0.00(+0.00%) |
Jan 26, 2004 | 3.818 | 3.822 | 3.809 | 3.822 | 12,600 | -0.01(-0.35%) |
Jan 23, 2004 | 3.889 | 3.889 | 3.778 | 3.836 | 7,050 | -0.05(-1.37%) |
Jan 22, 2004 | 3.889 | 3.889 | 3.889 | 3.889 | 150 | -0.02(-0.57%) |
Jan 21, 2004 | 3.911 | 3.933 | 3.911 | 3.911 | 5,550 | +0.02(+0.57%) |
Jan 20, 2004 | 3.844 | 3.933 | 3.822 | 3.889 | 14,550 | +0.12(+3.06%) |
Jan 16, 2004 | 3.756 | 3.778 | 3.720 | 3.773 | 10,500 | -0.00(-0.12%) |
Jan 15, 2004 | 3.698 | 3.778 | 3.698 | 3.778 | 3,000 | +0.10(+2.78%) |
Jan 14, 2004 | 3.640 | 3.689 | 3.640 | 3.676 | 25,650 | +0.04(+1.22%) |
Jan 13, 2004 | 3.618 | 3.631 | 3.587 | 3.631 | 12,900 | +0.05(+1.36%) |
Jan 12, 2004 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 3.556 | 3.600 | 3.556 | 3.582 | 5,700 | -0.02(-0.62%) |
Jan 08, 2004 | 3.622 | 3.644 | 3.604 | 3.604 | 1,050 | +0.00(+0.12%) |
Jan 07, 2004 | 3.511 | 3.662 | 3.511 | 3.600 | 21,000 | +0.08(+2.40%) |
Jan 06, 2004 | 3.556 | 3.556 | 3.489 | 3.516 | 11,400 | -0.02(-0.50%) |
Jan 05, 2004 | 3.484 | 3.533 | 3.484 | 3.533 | 4,500 | +0.05(+1.40%) |
Jan 02, 2004 | 3.520 | 3.520 | 3.458 | 3.484 | 9,300 | -0.07(-1.88%) |
Dec 31, 2003 | 3.511 | 3.560 | 3.511 | 3.551 | 7,800 | +0.04(+1.14%) |
Dec 30, 2003 | 3.502 | 3.502 | 3.502 | 3.511 | 1,950 | +0.04(+1.28%) |
Dec 29, 2003 | 3.493 | 3.556 | 3.422 | 3.467 | 13,050 | -0.11(-2.98%) |
Dec 26, 2003 | 3.538 | 3.573 | 3.516 | 3.573 | 1,500 | +0.02(+0.50%) |
Dec 24, 2003 | 3.520 | 3.556 | 3.422 | 3.556 | 4,050 | +0.00(+0.13%) |
Dec 23, 2003 | 3.551 | 3.551 | 3.551 | 3.551 | 450 | +0.01(+0.38%) |
Dec 22, 2003 | 3.538 | 3.538 | 3.538 | 3.538 | 1,350 | -0.01(-0.38%) |
Dec 19, 2003 | 3.533 | 3.551 | 3.520 | 3.551 | 4,050 | +0.00(+0.00%) |
Dec 18, 2003 | 3.511 | 3.551 | 3.511 | 3.551 | 6,300 | +0.02(+0.50%) |
Dec 17, 2003 | 3.578 | 3.578 | 3.533 | 3.533 | 9,450 | +0.00(+0.13%) |
Dec 16, 2003 | 3.542 | 3.542 | 3.498 | 3.529 | 7,050 | -0.02(-0.63%) |
Dec 15, 2003 | 3.551 | 3.551 | 3.551 | 3.551 | 1,650 | +0.04(+1.01%) |
Dec 12, 2003 | 3.493 | 3.556 | 3.493 | 3.516 | 13,350 | -0.04(-1.13%) |
Dec 11, 2003 | 3.556 | 3.578 | 3.378 | 3.556 | 23,850 | -0.04(-1.23%) |
Dec 10, 2003 | 3.582 | 3.636 | 3.564 | 3.600 | 10,650 | -0.02(-0.61%) |
Dec 09, 2003 | 3.622 | 3.622 | 3.622 | 3.622 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.689 | 3.689 | 3.627 | 3.622 | 17,400 | -0.02(-0.61%) |
Dec 05, 2003 | 3.604 | 3.667 | 3.604 | 3.644 | 15,600 | +0.08(+2.37%) |
Dec 04, 2003 | 3.556 | 3.556 | 3.556 | 3.560 | 4,200 | -0.06(-1.60%) |
Dec 03, 2003 | 3.618 | 3.622 | 3.618 | 3.618 | 15,000 | +0.02(+0.49%) |
Dec 02, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 4,950 | +0.07(+1.89%) |