Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.760 | 2.820 | 2.700 | 2.700 | 18,800 | +0.04(+1.50%) |
Feb 26, 2004 | 2.660 | 2.720 | 2.600 | 2.660 | 12,700 | -0.01(-0.37%) |
Feb 25, 2004 | 2.710 | 2.740 | 2.660 | 2.670 | 17,300 | -0.05(-1.84%) |
Feb 24, 2004 | 2.730 | 2.800 | 2.720 | 2.720 | 24,300 | -0.03(-1.09%) |
Feb 23, 2004 | 2.820 | 2.850 | 2.720 | 2.750 | 29,700 | -0.02(-0.72%) |
Feb 20, 2004 | 2.950 | 2.950 | 2.730 | 2.770 | 28,700 | -0.14(-4.81%) |
Feb 19, 2004 | 2.970 | 2.990 | 2.910 | 2.910 | 38,500 | +0.04(+1.39%) |
Feb 18, 2004 | 2.950 | 2.960 | 2.820 | 2.870 | 29,100 | -0.05(-1.71%) |
Feb 17, 2004 | 2.810 | 2.940 | 2.810 | 2.920 | 43,300 | +0.20(+7.35%) |
Feb 13, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 22,600 | -0.06(-2.16%) |
Feb 12, 2004 | 2.720 | 2.780 | 2.710 | 2.780 | 14,800 | +0.04(+1.46%) |
Feb 11, 2004 | 2.770 | 2.820 | 2.710 | 2.740 | 44,800 | -0.04(-1.44%) |
Feb 10, 2004 | 2.820 | 2.830 | 2.760 | 2.780 | 34,700 | +0.02(+0.72%) |
Feb 09, 2004 | 2.730 | 2.800 | 2.720 | 2.760 | 53,800 | +0.05(+1.85%) |
Feb 06, 2004 | 2.730 | 2.740 | 2.710 | 2.710 | 35,900 | -0.01(-0.37%) |
Feb 05, 2004 | 2.710 | 2.740 | 2.710 | 2.720 | 11,700 | +0.00(+0.00%) |
Feb 04, 2004 | 2.670 | 2.740 | 2.660 | 2.720 | 16,000 | +0.01(+0.37%) |
Feb 03, 2004 | 2.730 | 2.740 | 2.700 | 2.710 | 28,800 | -0.03(-1.09%) |
Feb 02, 2004 | 2.770 | 2.770 | 2.700 | 2.740 | 24,400 | +0.05(+1.86%) |
Jan 30, 2004 | 2.660 | 2.730 | 2.660 | 2.690 | 18,000 | +0.03(+1.13%) |
Jan 29, 2004 | 2.740 | 2.790 | 2.650 | 2.660 | 28,400 | -0.08(-2.92%) |
Jan 28, 2004 | 2.730 | 2.750 | 2.650 | 2.740 | 29,100 | +0.03(+1.11%) |
Jan 27, 2004 | 2.730 | 2.740 | 2.680 | 2.710 | 77,100 | -0.02(-0.73%) |
Jan 26, 2004 | 2.830 | 2.830 | 2.720 | 2.730 | 53,100 | -0.06(-2.15%) |
Jan 23, 2004 | 2.800 | 2.850 | 2.760 | 2.790 | 47,700 | -0.04(-1.41%) |
Jan 22, 2004 | 2.850 | 3.020 | 2.760 | 2.830 | 130,200 | -0.03(-1.05%) |
Jan 21, 2004 | 2.660 | 3.000 | 2.650 | 2.860 | 110,700 | +0.26(+10.00%) |
Jan 20, 2004 | 2.660 | 2.730 | 2.600 | 2.600 | 62,000 | +0.00(+0.00%) |
Jan 16, 2004 | 2.710 | 2.740 | 2.570 | 2.600 | 60,100 | -0.09(-3.35%) |
Jan 15, 2004 | 2.750 | 2.750 | 2.650 | 2.690 | 38,900 | +0.04(+1.51%) |
Jan 14, 2004 | 2.640 | 2.740 | 2.630 | 2.650 | 56,500 | +0.11(+4.33%) |
Jan 13, 2004 | 2.740 | 2.740 | 2.470 | 2.540 | 73,800 | -0.14(-5.22%) |
Jan 12, 2004 | 2.620 | 2.750 | 2.600 | 2.680 | 127,300 | +0.11(+4.28%) |
Jan 09, 2004 | 2.390 | 2.600 | 2.370 | 2.570 | 150,900 | +0.23(+9.83%) |
Jan 08, 2004 | 2.300 | 2.330 | 2.250 | 2.340 | 68,400 | +0.02(+0.86%) |
Jan 07, 2004 | 2.310 | 2.400 | 2.310 | 2.320 | 53,100 | +0.02(+0.87%) |
Jan 06, 2004 | 2.470 | 2.470 | 2.250 | 2.300 | 134,100 | -0.18(-7.26%) |
Jan 05, 2004 | 2.980 | 2.980 | 2.460 | 2.480 | 141,400 | -0.30(-10.79%) |
Jan 02, 2004 | 2.850 | 2.850 | 2.710 | 2.780 | 33,000 | -0.02(-0.71%) |
Dec 31, 2003 | 2.650 | 2.920 | 2.650 | 2.800 | 114,600 | +0.18(+6.87%) |
Dec 30, 2003 | 3.000 | 3.000 | 2.620 | 2.620 | 173,800 | -0.33(-11.19%) |
Dec 29, 2003 | 3.150 | 3.250 | 3.150 | 2.950 | 443,300 | +0.15(+5.36%) |
Dec 26, 2003 | 2.750 | 3.150 | 2.450 | 2.800 | 396,300 | +0.25(+9.80%) |
Dec 24, 2003 | 1.810 | 2.640 | 1.800 | 2.550 | 440,700 | +1.03(+67.76%) |
Dec 22, 2003 | 1.600 | 1.600 | 1.520 | 1.520 | 63,400 | -0.10(-6.17%) |
Dec 19, 2003 | 1.660 | 1.660 | 1.600 | 1.620 | 17,400 | -0.04(-2.41%) |
Dec 18, 2003 | 1.640 | 1.670 | 1.630 | 1.660 | 18,800 | -0.04(-2.35%) |
Dec 17, 2003 | 1.690 | 1.700 | 1.680 | 1.700 | 20,100 | +0.02(+1.19%) |
Dec 16, 2003 | 1.690 | 1.700 | 1.670 | 1.680 | 9,200 | -0.03(-1.75%) |
Dec 15, 2003 | 1.730 | 1.730 | 1.700 | 1.710 | 24,400 | -0.02(-1.16%) |
Dec 12, 2003 | 1.730 | 1.770 | 1.730 | 1.730 | 25,300 | +0.00(+0.00%) |
Dec 11, 2003 | 1.720 | 1.770 | 1.700 | 1.730 | 20,000 | -0.02(-1.14%) |
Dec 10, 2003 | 1.730 | 1.770 | 1.700 | 1.750 | 8,500 | +0.02(+1.16%) |
Dec 09, 2003 | 1.730 | 1.770 | 1.720 | 1.730 | 105,200 | +0.00(+0.00%) |
Dec 08, 2003 | 1.740 | 1.750 | 1.710 | 1.730 | 32,100 | +0.10(+6.13%) |
Dec 05, 2003 | 1.750 | 1.750 | 1.620 | 1.630 | 24,600 | -0.04(-2.40%) |
Dec 04, 2003 | 1.590 | 1.670 | 1.590 | 1.670 | 14,900 | +0.11(+7.05%) |
Dec 03, 2003 | 1.580 | 1.580 | 1.580 | 1.560 | 34,600 | +0.01(+0.65%) |
Dec 02, 2003 | 1.570 | 1.590 | 1.570 | 1.550 | 60,300 | +0.02(+1.31%) |