Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.900 | 3.910 | 3.900 | 3.900 | 1,500 | -0.05(-1.27%) |
Feb 26, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,700 | +0.05(+1.28%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.05(-1.27%) |
Feb 24, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.05(-1.25%) |
Feb 23, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 5,700 | -0.15(-3.61%) |
Feb 20, 2004 | 4.120 | 4.250 | 4.110 | 4.150 | 900 | +0.00(+0.00%) |
Feb 19, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 900 | +0.10(+2.47%) |
Feb 18, 2004 | 4.000 | 4.140 | 3.910 | 4.050 | 3,100 | +0.10(+2.53%) |
Feb 17, 2004 | 3.840 | 3.950 | 3.770 | 3.950 | 7,400 | +0.05(+1.28%) |
Feb 13, 2004 | 3.890 | 3.900 | 3.890 | 3.900 | 2,900 | +0.04(+1.04%) |
Feb 12, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.04(-1.03%) |
Feb 10, 2004 | 3.820 | 3.900 | 3.820 | 3.900 | 1,200 | +0.10(+2.63%) |
Feb 09, 2004 | 3.850 | 3.850 | 3.800 | 3.800 | 2,500 | -0.15(-3.80%) |
Feb 06, 2004 | 4.050 | 4.150 | 3.950 | 3.950 | 6,500 | -0.10(-2.47%) |
Feb 05, 2004 | 4.050 | 4.050 | 4.000 | 4.050 | 4,100 | +0.05(+1.25%) |
Feb 04, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 4,500 | +0.00(+0.00%) |
Feb 03, 2004 | 4.000 | 4.000 | 3.990 | 4.000 | 1,900 | +0.00(+0.00%) |
Feb 02, 2004 | 4.040 | 4.050 | 4.000 | 4.000 | 7,500 | +0.03(+0.76%) |
Jan 30, 2004 | 4.030 | 4.030 | 3.970 | 3.970 | 1,100 | +0.02(+0.51%) |
Jan 29, 2004 | 3.980 | 4.000 | 3.950 | 3.950 | 2,000 | +0.00(+0.00%) |
Jan 28, 2004 | 3.960 | 3.960 | 3.950 | 3.950 | 800 | +0.00(+0.00%) |
Jan 27, 2004 | 4.050 | 4.050 | 3.900 | 3.950 | 3,900 | -0.05(-1.25%) |
Jan 26, 2004 | 4.010 | 4.010 | 3.830 | 4.000 | 12,700 | -0.01(-0.25%) |
Jan 23, 2004 | 4.000 | 4.010 | 3.900 | 4.010 | 5,700 | +0.06(+1.52%) |
Jan 22, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,300 | -0.04(-1.00%) |
Jan 21, 2004 | 4.000 | 4.020 | 3.990 | 3.990 | 2,700 | +0.03(+0.76%) |
Jan 20, 2004 | 4.000 | 4.000 | 3.900 | 3.960 | 2,900 | +0.01(+0.25%) |
Jan 16, 2004 | 3.850 | 3.990 | 3.800 | 3.950 | 8,800 | -0.04(-1.00%) |
Jan 15, 2004 | 3.810 | 3.990 | 3.790 | 3.990 | 18,500 | +0.12(+3.10%) |
Jan 14, 2004 | 3.990 | 3.990 | 3.830 | 3.870 | 5,200 | -0.13(-3.25%) |
Jan 13, 2004 | 3.900 | 4.000 | 3.900 | 4.000 | 1,800 | +0.01(+0.25%) |
Jan 12, 2004 | 3.930 | 3.990 | 3.900 | 3.990 | 4,400 | +0.14(+3.64%) |
Jan 09, 2004 | 3.800 | 3.930 | 3.800 | 3.850 | 17,900 | -0.04(-1.03%) |
Jan 08, 2004 | 3.750 | 3.900 | 3.700 | 3.890 | 4,700 | +0.00(+0.00%) |
Jan 07, 2004 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 3.870 | 3.910 | 3.860 | 3.890 | 3,700 | +0.02(+0.52%) |
Jan 05, 2004 | 3.950 | 3.950 | 3.850 | 3.870 | 8,100 | -0.08(-2.03%) |
Jan 02, 2004 | 4.110 | 4.110 | 3.950 | 3.950 | 6,300 | -0.15(-3.66%) |
Dec 31, 2003 | 4.230 | 4.230 | 4.100 | 4.100 | 16,300 | -0.05(-1.20%) |
Dec 30, 2003 | 4.100 | 4.140 | 4.100 | 4.150 | 1,900 | +0.05(+1.22%) |
Dec 29, 2003 | 4.010 | 4.100 | 4.030 | 4.100 | 4,100 | +0.09(+2.24%) |
Dec 26, 2003 | 3.850 | 4.080 | 3.850 | 4.010 | 7,000 | +0.06(+1.52%) |
Dec 24, 2003 | 3.950 | 4.000 | 3.900 | 3.950 | 4,600 | -0.03(-0.75%) |
Dec 23, 2003 | 4.150 | 4.150 | 3.890 | 3.980 | 8,000 | -0.27(-6.35%) |
Dec 22, 2003 | 4.300 | 4.300 | 4.250 | 4.250 | 1,300 | -0.11(-2.52%) |
Dec 19, 2003 | 4.470 | 4.470 | 4.360 | 4.360 | 16,300 | -0.03(-0.68%) |
Dec 18, 2003 | 4.250 | 4.300 | 4.250 | 4.390 | 8,400 | +0.03(+0.69%) |
Dec 17, 2003 | 4.390 | 4.440 | 4.360 | 4.360 | 26,400 | +0.06(+1.40%) |
Dec 16, 2003 | 4.250 | 4.300 | 4.250 | 4.300 | 3,500 | +0.05(+1.18%) |
Dec 15, 2003 | 4.350 | 4.500 | 4.200 | 4.250 | 50,400 | +0.05(+1.19%) |
Dec 12, 2003 | 4.000 | 4.250 | 4.000 | 4.200 | 20,700 | +0.24(+6.06%) |
Dec 11, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 6,500 | +0.11(+2.86%) |
Dec 10, 2003 | 3.700 | 3.850 | 3.700 | 3.850 | 1,400 | +0.10(+2.67%) |
Dec 09, 2003 | 3.640 | 3.750 | 3.640 | 3.750 | 2,000 | +0.16(+4.46%) |
Dec 08, 2003 | 3.500 | 3.600 | 3.500 | 3.590 | 5,900 | +0.10(+2.87%) |
Dec 05, 2003 | 3.400 | 3.590 | 3.400 | 3.490 | 6,600 | +0.04(+1.16%) |
Dec 04, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Dec 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |