Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.178 | 3.217 | 3.168 | 3.168 | 22,568 | +0.07(+2.15%) |
Feb 26, 2004 | 3.101 | 3.101 | 3.101 | 3.101 | 6,154 | -0.08(-2.41%) |
Feb 25, 2004 | 3.168 | 3.178 | 3.168 | 3.178 | 7,180 | +0.02(+0.70%) |
Feb 24, 2004 | 3.154 | 3.156 | 3.154 | 3.156 | 2,051 | +0.00(+0.12%) |
Feb 23, 2004 | 3.100 | 3.152 | 3.100 | 3.152 | 2,051 | +0.02(+0.58%) |
Feb 20, 2004 | 3.107 | 3.134 | 3.107 | 3.134 | 2,051 | -0.01(-0.47%) |
Feb 19, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 3.068 | 3.153 | 3.066 | 3.149 | 30,774 | +0.14(+4.49%) |
Feb 17, 2004 | 3.000 | 3.013 | 3.000 | 3.013 | 3,077 | +0.05(+1.69%) |
Feb 13, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.974 | 2.974 | 2.963 | 2.963 | 5,129 | -0.01(-0.33%) |
Feb 11, 2004 | 2.974 | 2.974 | 2.973 | 2.973 | 2,051 | +0.01(+0.33%) |
Feb 10, 2004 | 2.979 | 2.979 | 2.964 | 2.964 | 5,129 | +0.00(+0.00%) |
Feb 09, 2004 | 3.006 | 3.006 | 2.963 | 2.963 | 3,077 | -0.19(-5.90%) |
Feb 06, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | +0.15(+4.89%) |
Feb 04, 2004 | 3.002 | 3.002 | 3.002 | 3.002 | 2,051 | -0.06(-1.82%) |
Feb 03, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 2,051 | -0.01(-0.41%) |
Jan 30, 2004 | 3.012 | 3.071 | 3.012 | 3.071 | 3,077 | -0.11(-3.37%) |
Jan 29, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.139 | 3.197 | 3.139 | 3.178 | 3,077 | +0.19(+6.51%) |
Jan 23, 2004 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.217 | 3.236 | 2.984 | 2.984 | 29,749 | -0.23(-7.25%) |
Jan 21, 2004 | 3.027 | 3.363 | 3.027 | 3.217 | 46,162 | +0.15(+4.76%) |
Jan 20, 2004 | 3.000 | 3.153 | 2.973 | 3.071 | 23,594 | +0.05(+1.62%) |
Jan 16, 2004 | 2.934 | 3.022 | 2.934 | 3.022 | 19,490 | +0.05(+1.64%) |
Jan 15, 2004 | 2.954 | 2.973 | 2.954 | 2.973 | 4,103 | +0.03(+0.99%) |
Jan 14, 2004 | 2.965 | 2.965 | 2.944 | 2.944 | 14,741 | -0.01(-0.33%) |
Jan 13, 2004 | 3.058 | 3.058 | 2.954 | 2.954 | 10,996 | +0.00(+0.00%) |
Jan 12, 2004 | 2.954 | 2.973 | 2.954 | 2.954 | 2,482 | -0.01(-0.22%) |
Jan 09, 2004 | 2.973 | 2.973 | 2.960 | 2.960 | 6,154 | -0.01(-0.38%) |
Jan 08, 2004 | 2.973 | 2.973 | 2.971 | 2.971 | 15,490 | -0.02(-0.71%) |
Jan 07, 2004 | 2.964 | 2.993 | 2.964 | 2.993 | 2,226 | +0.02(+0.66%) |
Jan 06, 2004 | 2.973 | 2.973 | 2.954 | 2.973 | 23,594 | +0.00(+0.00%) |
Jan 05, 2004 | 3.061 | 3.061 | 2.973 | 2.973 | 7,180 | -0.09(-2.87%) |
Dec 31, 2003 | 3.034 | 3.061 | 3.032 | 3.061 | 5,129 | -0.01(-0.27%) |
Dec 30, 2003 | 3.069 | 3.069 | 3.069 | 3.069 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.119 | 3.119 | 3.069 | 3.069 | 31,800 | +0.01(+0.27%) |
Dec 26, 2003 | 3.023 | 3.080 | 2.975 | 3.061 | 15,387 | -0.02(-0.63%) |
Dec 24, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.03(+0.86%) |
Dec 23, 2003 | 3.054 | 3.080 | 3.054 | 3.054 | 2,102 | -0.03(-0.86%) |
Dec 22, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.18%) |
Dec 19, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 2,051 | -0.05(-1.68%) |
Dec 18, 2003 | 3.097 | 3.097 | 3.097 | 3.097 | 1,025 | -0.02(-0.58%) |
Dec 17, 2003 | 3.071 | 3.115 | 3.071 | 3.115 | 6,832 | +0.01(+0.47%) |
Dec 16, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.149 | 3.149 | 3.100 | 3.100 | 2,051 | +0.00(+0.12%) |
Dec 12, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 510,863 | +0.03(+0.91%) |
Dec 11, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 1,025 | -0.00(-0.03%) |
Dec 09, 2003 | 3.042 | 3.069 | 3.033 | 3.069 | 9,232 | -0.01(-0.36%) |
Dec 08, 2003 | 3.072 | 3.100 | 3.072 | 3.080 | 6,154 | +0.01(+0.24%) |
Dec 05, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 4,103 | +0.00(+0.02%) |
Dec 04, 2003 | 3.051 | 3.073 | 3.051 | 3.073 | 4,010 | -0.01(-0.41%) |
Dec 03, 2003 | 3.085 | 3.085 | 3.085 | 3.085 | 1,025 | +0.00(+0.16%) |
Dec 02, 2003 | 3.171 | 3.171 | 3.071 | 3.080 | 15,387 | +0.00(+0.00%) |