Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.800 | 2.940 | 2.800 | 2.800 | 39,200 | +0.00(+0.00%) |
Feb 26, 2004 | 2.860 | 2.940 | 2.800 | 2.800 | 39,200 | -0.06(-2.10%) |
Feb 25, 2004 | 2.930 | 2.860 | 2.860 | 2.860 | 3,000 | -0.07(-2.39%) |
Feb 24, 2004 | 2.950 | 3.030 | 2.930 | 2.930 | 4,000 | -0.02(-0.68%) |
Feb 23, 2004 | 2.880 | 2.950 | 2.950 | 2.950 | 19,000 | +0.03(+0.85%) |
Feb 20, 2004 | 2.925 | 2.925 | 2.925 | 2.925 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.910 | 2.925 | 2.900 | 2.925 | 4,000 | +0.07(+2.63%) |
Feb 18, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 20,000 | +0.00(+0.00%) |
Feb 17, 2004 | 2.860 | 2.850 | 2.850 | 2.850 | 20,000 | -0.01(-0.35%) |
Feb 13, 2004 | 2.840 | 2.860 | 2.860 | 2.860 | 1,000 | +0.02(+0.70%) |
Feb 12, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 2.940 | 2.840 | 2.840 | 2.840 | 4,000 | -0.10(-3.40%) |
Feb 10, 2004 | 2.860 | 2.940 | 2.915 | 2.940 | 9,000 | +0.08(+2.80%) |
Feb 09, 2004 | 2.850 | 2.860 | 2.860 | 2.860 | 2,000 | +0.01(+0.35%) |
Feb 06, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 2.800 | 3.000 | 2.800 | 2.850 | 11,000 | +0.05(+1.79%) |
Feb 04, 2004 | 2.900 | 2.850 | 2.800 | 2.800 | 9,000 | -0.15(-5.08%) |
Feb 03, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.870 | 3.050 | 2.950 | 2.950 | 11,626 | +0.08(+2.79%) |
Jan 30, 2004 | 2.830 | 2.900 | 2.870 | 2.870 | 5,000 | +0.04(+1.41%) |
Jan 29, 2004 | 2.990 | 2.850 | 2.830 | 2.830 | 3,000 | -0.16(-5.35%) |
Jan 28, 2004 | 2.940 | 2.990 | 2.890 | 2.990 | 25,000 | +0.05(+1.70%) |
Jan 27, 2004 | 2.950 | 2.940 | 2.900 | 2.940 | 3,000 | -0.01(-0.34%) |
Jan 26, 2004 | 3.030 | 3.000 | 2.950 | 2.950 | 11,000 | -0.08(-2.64%) |
Jan 23, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.000 | 3.030 | 3.030 | 3.030 | 1,000 | +0.03(+1.00%) |
Jan 21, 2004 | 3.030 | 3.000 | 3.000 | 3.000 | 7,000 | -0.03(-0.99%) |
Jan 20, 2004 | 2.880 | 3.030 | 3.000 | 3.030 | 11,902 | +0.15(+5.21%) |
Jan 16, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 2.900 | 2.880 | 2.880 | 2.880 | 4,000 | -0.02(-0.69%) |
Jan 14, 2004 | 2.850 | 3.000 | 2.900 | 2.900 | 7,000 | +0.05(+1.75%) |
Jan 13, 2004 | 2.900 | 2.850 | 2.850 | 2.850 | 8,000 | -0.05(-1.72%) |
Jan 12, 2004 | 3.000 | 3.000 | 2.900 | 2.900 | 7,000 | -0.10(-3.33%) |
Jan 09, 2004 | 2.950 | 3.000 | 2.900 | 3.000 | 11,000 | +0.20(+7.14%) |
Jan 08, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.800 | 2.810 | 2.800 | 2.800 | 5,000 | -0.05(-1.75%) |
Dec 31, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 2.790 | 2.850 | 2.730 | 2.850 | 22,400 | +0.06(+2.15%) |
Dec 29, 2003 | 2.730 | 2.790 | 2.720 | 2.790 | 2,000 | +0.06(+2.20%) |
Dec 26, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 2.550 | 2.730 | 2.630 | 2.730 | 7,000 | +0.18(+7.06%) |
Dec 23, 2003 | 2.580 | 2.680 | 2.550 | 2.550 | 33,500 | -0.03(-1.16%) |
Dec 22, 2003 | 2.610 | 2.600 | 2.580 | 2.580 | 20,000 | -0.03(-1.15%) |
Dec 19, 2003 | 2.600 | 2.700 | 2.610 | 2.610 | 12,000 | +0.01(+0.38%) |
Dec 18, 2003 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.20(-7.14%) |
Dec 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.08%) |
Dec 16, 2003 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | -0.01(-0.36%) |
Dec 15, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.10(+3.73%) |
Dec 12, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.13(+5.10%) |
Dec 11, 2003 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.17(-6.25%) |
Dec 10, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.04(+1.49%) |
Dec 09, 2003 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | -0.10(-3.60%) |
Dec 08, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 2.790 | 2.790 | 2.790 | 2.780 | 0 | +0.06(+2.21%) |
Dec 04, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.11(+4.21%) |
Dec 02, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |