Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.410 | 4.425 | 4.410 | 4.425 | 7,074 | -0.03(-0.76%) |
Feb 26, 2004 | 4.453 | 4.478 | 4.439 | 4.458 | 24,759 | +0.01(+0.13%) |
Feb 25, 2004 | 4.457 | 4.474 | 4.453 | 4.453 | 12,733 | +0.03(+0.64%) |
Feb 24, 2004 | 4.439 | 4.439 | 4.419 | 4.425 | 5,659 | -0.02(-0.48%) |
Feb 23, 2004 | 4.454 | 4.454 | 4.446 | 4.446 | 1,414 | -0.06(-1.32%) |
Feb 20, 2004 | 4.538 | 4.538 | 4.492 | 4.505 | 7,781 | -0.09(-1.94%) |
Feb 19, 2004 | 4.661 | 4.663 | 4.594 | 4.594 | 54,470 | -0.13(-2.69%) |
Feb 18, 2004 | 4.757 | 4.757 | 4.721 | 4.721 | 9,196 | +0.06(+1.21%) |
Feb 17, 2004 | 4.638 | 4.672 | 4.638 | 4.665 | 19,807 | +0.18(+3.94%) |
Feb 13, 2004 | 4.524 | 4.552 | 4.488 | 4.488 | 33,248 | -0.02(-0.44%) |
Feb 12, 2004 | 4.508 | 4.509 | 4.508 | 4.508 | 11,318 | -0.02(-0.34%) |
Feb 11, 2004 | 4.509 | 4.559 | 4.509 | 4.524 | 43,152 | +0.01(+0.31%) |
Feb 10, 2004 | 4.460 | 4.509 | 4.460 | 4.509 | 21,929 | +0.09(+2.08%) |
Feb 09, 2004 | 4.432 | 4.432 | 4.418 | 4.418 | 21,222 | +0.00(+0.00%) |
Feb 06, 2004 | 4.393 | 4.418 | 4.393 | 4.418 | 7,074 | +0.06(+1.43%) |
Feb 05, 2004 | 4.255 | 4.355 | 4.255 | 4.355 | 38,907 | +0.11(+2.70%) |
Feb 04, 2004 | 4.241 | 4.241 | 4.241 | 4.241 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 4.231 | 4.241 | 4.225 | 4.241 | 125,212 | +0.01(+0.30%) |
Feb 02, 2004 | 4.239 | 4.261 | 4.228 | 4.228 | 21,929 | +0.06(+1.39%) |
Jan 30, 2004 | 4.099 | 4.170 | 4.085 | 4.170 | 66,496 | +0.14(+3.55%) |
Jan 29, 2004 | 4.184 | 4.184 | 4.009 | 4.027 | 89,841 | -0.20(-4.65%) |
Jan 28, 2004 | 4.254 | 4.265 | 4.224 | 4.224 | 7,074 | -0.05(-1.06%) |
Jan 27, 2004 | 4.269 | 4.297 | 4.269 | 4.269 | 35,370 | +0.06(+1.51%) |
Jan 26, 2004 | 4.241 | 4.241 | 4.198 | 4.205 | 38,200 | -0.04(-1.03%) |
Jan 23, 2004 | 4.234 | 4.249 | 4.234 | 4.249 | 16,270 | +0.02(+0.54%) |
Jan 22, 2004 | 4.241 | 4.241 | 4.227 | 4.227 | 3,537 | +0.00(+0.00%) |
Jan 21, 2004 | 4.234 | 4.234 | 4.227 | 4.227 | 3,537 | -0.01(-0.30%) |
Jan 20, 2004 | 4.234 | 4.241 | 4.234 | 4.239 | 10,611 | -0.02(-0.37%) |
Jan 16, 2004 | 4.254 | 4.276 | 4.254 | 4.255 | 14,855 | -0.02(-0.46%) |
Jan 15, 2004 | 4.304 | 4.304 | 4.275 | 4.275 | 52,348 | -0.01(-0.30%) |
Jan 14, 2004 | 4.304 | 4.304 | 4.215 | 4.287 | 69,326 | -0.01(-0.20%) |
Jan 13, 2004 | 4.340 | 4.340 | 4.296 | 4.296 | 31,126 | -0.02(-0.36%) |
Jan 12, 2004 | 4.304 | 4.347 | 4.304 | 4.311 | 55,885 | +0.02(+0.49%) |
Jan 09, 2004 | 4.254 | 4.276 | 4.254 | 4.290 | 90,548 | +0.12(+2.88%) |
Jan 08, 2004 | 4.123 | 4.170 | 4.123 | 4.170 | 79,230 | +0.06(+1.41%) |
Jan 07, 2004 | 4.163 | 4.163 | 4.112 | 4.112 | 24,052 | -0.03(-0.72%) |
Jan 06, 2004 | 4.170 | 4.200 | 4.142 | 4.142 | 46,689 | +0.02(+0.55%) |
Jan 05, 2004 | 4.105 | 4.119 | 4.105 | 4.119 | 3,537 | +0.13(+3.30%) |
Jan 02, 2004 | 3.993 | 3.993 | 3.988 | 3.988 | 2,829 | +0.03(+0.71%) |
Dec 31, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 2,829 | +0.01(+0.32%) |
Dec 30, 2003 | 3.944 | 3.947 | 3.918 | 3.947 | 32,541 | +0.04(+0.98%) |
Dec 29, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 3.923 | 3.923 | 3.909 | 3.909 | 3,537 | +0.02(+0.55%) |
Dec 24, 2003 | 3.906 | 3.906 | 3.887 | 3.887 | 14,148 | +0.00(+0.00%) |
Dec 23, 2003 | 3.903 | 3.909 | 3.887 | 3.887 | 23,344 | +0.01(+0.15%) |
Dec 22, 2003 | 3.894 | 3.894 | 3.882 | 3.882 | 112,478 | +0.01(+0.15%) |
Dec 19, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.916 | 3.916 | 3.876 | 3.876 | 12,733 | -0.03(-0.83%) |
Dec 16, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.965 | 3.965 | 3.909 | 3.909 | 18,392 | -0.01(-0.36%) |
Dec 12, 2003 | 3.923 | 3.923 | 3.923 | 3.923 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 3.923 | 3.923 | 3.909 | 3.923 | 32,541 | -0.01(-0.36%) |
Dec 10, 2003 | 3.951 | 3.951 | 3.951 | 3.937 | 11,318 | -0.06(-1.56%) |
Dec 09, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 4.000 | 4.000 | 3.993 | 3.999 | 24,759 | +0.03(+0.64%) |
Dec 04, 2003 | 3.993 | 3.993 | 3.974 | 3.974 | 22,637 | +0.02(+0.61%) |
Dec 03, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 707 | -0.02(-0.50%) |
Dec 02, 2003 | 3.969 | 3.969 | 3.969 | 3.969 | 707 | +0.04(+1.04%) |