Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.923 | 3.931 | 3.748 | 3.836 | 9,177 | -0.12(-3.06%) |
Feb 26, 2004 | 3.753 | 3.957 | 3.748 | 3.957 | 344 | +0.12(+3.16%) |
Feb 25, 2004 | 3.748 | 3.897 | 3.565 | 3.836 | 3,556 | -0.01(-0.20%) |
Feb 24, 2004 | 3.714 | 3.870 | 3.714 | 3.843 | 917 | +0.22(+5.99%) |
Feb 23, 2004 | 3.853 | 3.853 | 3.574 | 3.626 | 8,947 | -0.25(-6.52%) |
Feb 20, 2004 | 4.001 | 4.001 | 3.836 | 3.879 | 9,406 | -0.21(-5.12%) |
Feb 19, 2004 | 4.097 | 4.097 | 3.914 | 4.088 | 2,982 | +0.07(+1.74%) |
Feb 18, 2004 | 4.036 | 4.184 | 4.019 | 4.019 | 3,097 | -0.16(-3.76%) |
Feb 17, 2004 | 3.949 | 4.202 | 3.949 | 4.176 | 4,703 | +0.12(+3.01%) |
Feb 13, 2004 | 4.062 | 4.062 | 3.966 | 4.053 | 3,670 | -0.02(-0.43%) |
Feb 12, 2004 | 4.141 | 4.202 | 4.027 | 4.071 | 10,553 | -0.01(-0.21%) |
Feb 11, 2004 | 4.010 | 4.176 | 3.879 | 4.080 | 8,374 | +0.07(+1.74%) |
Feb 10, 2004 | 3.879 | 4.010 | 3.844 | 4.010 | 7,341 | +0.13(+3.37%) |
Feb 09, 2004 | 3.966 | 3.966 | 3.862 | 3.879 | 3,097 | -0.04(-1.11%) |
Feb 06, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 1,147 | +0.00(+0.00%) |
Feb 05, 2004 | 3.836 | 3.923 | 3.792 | 3.923 | 6,882 | +0.04(+1.12%) |
Feb 04, 2004 | 4.010 | 4.010 | 3.879 | 3.879 | 6,079 | -0.14(-3.47%) |
Feb 03, 2004 | 4.141 | 4.228 | 3.844 | 4.019 | 31,087 | +0.10(+2.44%) |
Feb 02, 2004 | 4.228 | 4.228 | 3.923 | 3.923 | 16,633 | -0.15(-3.64%) |
Jan 30, 2004 | 4.245 | 4.454 | 3.984 | 4.071 | 6,424 | +0.28(+7.36%) |
Jan 29, 2004 | 4.228 | 4.228 | 3.679 | 3.792 | 30,284 | -0.44(-10.31%) |
Jan 28, 2004 | 4.062 | 4.245 | 4.062 | 4.228 | 6,768 | +0.04(+1.04%) |
Jan 27, 2004 | 4.402 | 4.402 | 4.184 | 4.184 | 8,374 | -0.16(-3.61%) |
Jan 26, 2004 | 4.341 | 4.350 | 4.202 | 4.341 | 5,621 | +0.00(+0.00%) |
Jan 23, 2004 | 4.699 | 4.786 | 4.271 | 4.341 | 21,795 | -0.03(-0.60%) |
Jan 22, 2004 | 4.533 | 4.533 | 4.341 | 4.367 | 35,791 | +0.01(+0.20%) |
Jan 21, 2004 | 4.271 | 4.489 | 4.184 | 4.359 | 25,925 | +0.04(+1.01%) |
Jan 20, 2004 | 4.271 | 4.489 | 4.167 | 4.315 | 23,057 | +0.17(+4.21%) |
Jan 16, 2004 | 3.853 | 4.141 | 3.853 | 4.141 | 34,414 | +0.31(+8.20%) |
Jan 15, 2004 | 3.836 | 3.897 | 3.827 | 3.827 | 9,521 | +0.00(+0.00%) |
Jan 14, 2004 | 3.661 | 3.827 | 3.574 | 3.827 | 17,149 | +0.21(+5.78%) |
Jan 13, 2004 | 3.583 | 3.635 | 3.574 | 3.618 | 13,421 | -0.13(-3.49%) |
Jan 12, 2004 | 3.626 | 3.748 | 3.356 | 3.748 | 35,963 | +0.07(+1.90%) |
Jan 09, 2004 | 3.792 | 3.792 | 3.670 | 3.679 | 8,929 | -0.07(-1.86%) |
Jan 08, 2004 | 3.618 | 3.783 | 3.539 | 3.748 | 18,086 | +0.16(+4.60%) |
Jan 07, 2004 | 3.809 | 3.809 | 3.584 | 3.584 | 1,606 | -0.21(-5.49%) |
Jan 06, 2004 | 3.705 | 3.792 | 3.696 | 3.792 | 28,908 | +0.09(+2.35%) |
Jan 05, 2004 | 3.530 | 3.705 | 3.522 | 3.705 | 4,473 | +0.09(+2.41%) |
Dec 31, 2003 | 3.635 | 3.635 | 3.618 | 3.618 | 803 | -0.05(-1.40%) |
Dec 30, 2003 | 3.534 | 3.669 | 3.443 | 3.669 | 1,835 | +0.11(+3.16%) |
Dec 29, 2003 | 3.443 | 3.618 | 3.426 | 3.557 | 4,187 | +0.24(+7.09%) |
Dec 26, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.278 | 3.330 | 3.278 | 3.321 | 3,441 | +0.05(+1.60%) |
Dec 22, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.234 | 3.278 | 3.234 | 3.269 | 688 | -0.13(-3.85%) |
Dec 16, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 2,179 | -0.13(-3.70%) |
Dec 15, 2003 | 3.478 | 3.530 | 3.478 | 3.530 | 3,441 | +0.09(+2.53%) |
Dec 12, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 0 | +0.26(+8.22%) |
Dec 11, 2003 | 3.278 | 3.182 | 3.182 | 3.182 | 1,491 | -0.10(-2.93%) |
Dec 10, 2003 | 3.313 | 3.313 | 3.225 | 3.278 | 2,581 | -0.25(-7.16%) |
Dec 09, 2003 | 3.400 | 3.530 | 3.400 | 3.530 | 1,720 | +0.13(+3.85%) |
Dec 08, 2003 | 3.400 | 3.400 | 3.374 | 3.400 | 11,930 | -0.17(-4.88%) |
Dec 05, 2003 | 3.531 | 3.565 | 3.382 | 3.574 | 11,471 | +0.04(+1.21%) |
Dec 04, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 114 | -0.17(-4.68%) |