Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.900 | 3.910 | 3.860 | 3.910 | 3,000 | +0.11(+2.89%) |
Feb 26, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 3.550 | 3.800 | 3.550 | 3.800 | 2,600 | +0.20(+5.56%) |
Feb 24, 2004 | 3.900 | 3.910 | 3.500 | 3.600 | 9,000 | -0.30(-7.69%) |
Feb 23, 2004 | 3.950 | 3.990 | 3.800 | 3.900 | 8,600 | +0.00(+0.00%) |
Feb 20, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 1,500 | +0.00(+0.00%) |
Feb 19, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.05(-1.27%) |
Feb 18, 2004 | 3.910 | 3.950 | 3.900 | 3.950 | 1,100 | +0.05(+1.28%) |
Feb 17, 2004 | 4.000 | 4.050 | 3.900 | 3.900 | 2,700 | -0.14(-3.47%) |
Feb 13, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 200 | -0.01(-0.25%) |
Feb 12, 2004 | 4.100 | 4.100 | 4.000 | 4.050 | 2,700 | -0.05(-1.22%) |
Feb 11, 2004 | 3.680 | 4.100 | 3.680 | 4.100 | 10,500 | +0.50(+13.89%) |
Feb 10, 2004 | 3.600 | 3.600 | 3.560 | 3.600 | 2,900 | -0.04(-1.10%) |
Feb 09, 2004 | 3.600 | 3.640 | 3.600 | 3.640 | 3,900 | -0.19(-4.96%) |
Feb 06, 2004 | 3.840 | 3.840 | 3.760 | 3.830 | 3,900 | +0.03(+0.79%) |
Feb 05, 2004 | 3.870 | 3.920 | 3.770 | 3.800 | 7,400 | -0.04(-1.04%) |
Feb 04, 2004 | 3.900 | 3.900 | 3.840 | 3.840 | 3,300 | -0.15(-3.76%) |
Feb 03, 2004 | 4.050 | 4.050 | 3.990 | 3.990 | 900 | -0.01(-0.25%) |
Feb 02, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 9,000 | +0.15(+3.90%) |
Jan 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 1,700 | +0.05(+1.32%) |
Jan 29, 2004 | 3.850 | 3.910 | 3.800 | 3.800 | 9,400 | -0.15(-3.80%) |
Jan 28, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 600 | -0.05(-1.25%) |
Jan 27, 2004 | 4.150 | 4.150 | 3.750 | 4.000 | 16,500 | -0.15(-3.61%) |
Jan 26, 2004 | 4.200 | 4.200 | 3.840 | 4.150 | 22,400 | +0.00(+0.00%) |
Jan 23, 2004 | 4.100 | 4.150 | 4.050 | 4.150 | 2,100 | +0.10(+2.47%) |
Jan 22, 2004 | 4.100 | 4.100 | 3.850 | 4.050 | 21,100 | -0.10(-2.41%) |
Jan 21, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 8,000 | +0.05(+1.22%) |
Jan 20, 2004 | 4.110 | 4.150 | 4.050 | 4.100 | 10,400 | +0.09(+2.24%) |
Jan 16, 2004 | 3.990 | 4.050 | 3.910 | 4.010 | 4,500 | -0.03(-0.74%) |
Jan 15, 2004 | 4.050 | 4.050 | 4.000 | 4.040 | 6,500 | +0.04(+1.00%) |
Jan 14, 2004 | 3.800 | 4.000 | 3.750 | 4.000 | 29,000 | +0.25(+6.67%) |
Jan 13, 2004 | 3.700 | 3.750 | 3.670 | 3.750 | 8,100 | +0.15(+4.17%) |
Jan 12, 2004 | 3.510 | 3.600 | 3.450 | 3.600 | 16,100 | +0.10(+2.86%) |
Jan 09, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 | +0.00(+0.00%) |
Jan 08, 2004 | 3.490 | 3.500 | 3.400 | 3.500 | 13,000 | +0.05(+1.45%) |
Jan 07, 2004 | 3.420 | 3.500 | 3.390 | 3.450 | 7,200 | +0.07(+2.07%) |
Jan 06, 2004 | 3.300 | 3.380 | 3.250 | 3.380 | 2,400 | +0.13(+4.00%) |
Jan 05, 2004 | 3.250 | 3.250 | 3.160 | 3.250 | 13,200 | +0.00(+0.00%) |
Jan 02, 2004 | 3.150 | 3.250 | 3.150 | 3.250 | 6,700 | +0.04(+1.25%) |
Dec 31, 2003 | 3.450 | 3.450 | 3.200 | 3.210 | 6,500 | +0.06(+1.90%) |
Dec 30, 2003 | 3.000 | 3.150 | 3.000 | 3.150 | 14,800 | +0.00(+0.00%) |
Dec 29, 2003 | 3.060 | 3.150 | 2.950 | 3.150 | 18,700 | +0.10(+3.28%) |
Dec 26, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 3,000 | +0.00(+0.00%) |
Dec 24, 2003 | 3.130 | 3.130 | 3.050 | 3.050 | 800 | -0.13(-4.09%) |
Dec 23, 2003 | 3.000 | 3.180 | 2.900 | 3.180 | 10,200 | +0.12(+3.92%) |
Dec 22, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 700 | +0.06(+2.00%) |
Dec 19, 2003 | 3.100 | 3.100 | 2.920 | 3.000 | 12,300 | +0.10(+3.45%) |
Dec 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | -0.10(-3.33%) |
Dec 17, 2003 | 2.890 | 3.110 | 2.890 | 3.000 | 22,700 | +0.15(+5.26%) |
Dec 16, 2003 | 3.000 | 3.000 | 2.850 | 2.850 | 12,900 | -0.15(-5.00%) |
Dec 15, 2003 | 3.050 | 3.050 | 2.970 | 3.000 | 12,700 | +0.05(+1.69%) |
Dec 12, 2003 | 3.000 | 3.020 | 2.950 | 2.950 | 24,400 | -0.05(-1.67%) |
Dec 11, 2003 | 2.990 | 3.000 | 2.950 | 3.000 | 20,500 | +0.05(+1.69%) |
Dec 10, 2003 | 3.000 | 3.000 | 2.950 | 2.950 | 3,000 | -0.07(-2.32%) |
Dec 09, 2003 | 3.030 | 3.030 | 3.030 | 3.020 | 3,100 | +0.02(+0.67%) |
Dec 08, 2003 | 3.000 | 3.000 | 2.990 | 3.000 | 6,700 | +0.05(+1.69%) |
Dec 05, 2003 | 2.980 | 3.000 | 2.980 | 2.950 | 13,000 | -0.13(-4.22%) |
Dec 04, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.02(+0.65%) |
Dec 03, 2003 | 3.060 | 3.060 | 3.060 | 3.060 | 1,500 | -0.08(-2.55%) |
Dec 02, 2003 | 3.150 | 3.150 | 3.140 | 3.140 | 3,100 | -0.01(-0.32%) |