Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.880 | 4.920 | 4.880 | 4.880 | 2,800 | +0.00(+0.00%) |
Feb 26, 2004 | 4.967 | 4.920 | 4.880 | 4.880 | 2,800 | -0.09(-1.75%) |
Feb 25, 2004 | 4.960 | 5.000 | 4.946 | 4.967 | 7,100 | +0.01(+0.14%) |
Feb 24, 2004 | 4.970 | 5.110 | 4.870 | 4.960 | 45,740 | -0.01(-0.20%) |
Feb 23, 2004 | 4.970 | 5.132 | 4.970 | 4.970 | 12,750 | -0.17(-3.31%) |
Feb 20, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 5.010 | 5.170 | 5.010 | 5.140 | 23,400 | -0.13(-2.43%) |
Feb 18, 2004 | 5.268 | 5.320 | 5.130 | 5.268 | 18,410 | +0.00(+0.00%) |
Feb 17, 2004 | 4.928 | 5.320 | 5.130 | 5.268 | 18,410 | +0.34(+6.90%) |
Feb 13, 2004 | 4.943 | 5.000 | 4.850 | 4.928 | 33,500 | -0.02(-0.31%) |
Feb 12, 2004 | 5.260 | 5.050 | 4.840 | 4.943 | 35,244 | -0.32(-6.02%) |
Feb 11, 2004 | 5.190 | 5.300 | 4.995 | 5.260 | 58,992 | +0.07(+1.35%) |
Feb 10, 2004 | 5.150 | 5.332 | 5.160 | 5.190 | 50,160 | +0.04(+0.78%) |
Feb 09, 2004 | 4.980 | 5.161 | 4.960 | 5.150 | 42,240 | +0.17(+3.41%) |
Feb 06, 2004 | 4.970 | 5.110 | 4.960 | 4.980 | 57,615 | +0.01(+0.20%) |
Feb 05, 2004 | 4.730 | 5.000 | 4.742 | 4.970 | 29,100 | +0.24(+5.07%) |
Feb 04, 2004 | 4.863 | 4.867 | 4.730 | 4.730 | 17,784 | +0.24(+5.35%) |
Feb 03, 2004 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.490 | 4.550 | 4.360 | 4.490 | 28,490 | +0.00(+0.00%) |
Jan 30, 2004 | 4.160 | 4.490 | 4.145 | 4.490 | 22,904 | +0.33(+7.93%) |
Jan 29, 2004 | 4.390 | 4.320 | 4.140 | 4.160 | 27,455 | -0.23(-5.24%) |
Jan 28, 2004 | 4.450 | 4.450 | 4.367 | 4.390 | 16,986 | -0.06(-1.35%) |
Jan 27, 2004 | 4.345 | 4.460 | 4.382 | 4.450 | 8,284 | +0.11(+2.42%) |
Jan 26, 2004 | 4.400 | 4.400 | 4.310 | 4.345 | 36,500 | -0.06(-1.25%) |
Jan 23, 2004 | 4.489 | 4.510 | 4.400 | 4.400 | 1,855 | -0.09(-1.98%) |
Jan 22, 2004 | 4.250 | 4.630 | 4.465 | 4.489 | 36,975 | +0.24(+5.62%) |
Jan 21, 2004 | 4.273 | 4.292 | 4.184 | 4.250 | 111,792 | -0.02(-0.54%) |
Jan 20, 2004 | 4.110 | 4.281 | 4.045 | 4.273 | 51,510 | +0.16(+3.96%) |
Jan 16, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.000 | 4.120 | 3.910 | 4.110 | 96,535 | +0.11(+2.75%) |
Jan 14, 2004 | 4.110 | 4.110 | 3.980 | 4.000 | 21,900 | -0.11(-2.68%) |
Jan 13, 2004 | 4.140 | 4.136 | 4.070 | 4.110 | 12,720 | -0.03(-0.72%) |
Jan 12, 2004 | 4.300 | 4.270 | 4.080 | 4.140 | 77,910 | -0.16(-3.72%) |
Jan 09, 2004 | 4.316 | 4.380 | 4.250 | 4.300 | 35,475 | +0.08(+1.87%) |
Jan 08, 2004 | 4.221 | 4.221 | 4.221 | 4.221 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.360 | 4.360 | 4.221 | 4.221 | 13,735 | +0.10(+2.46%) |
Dec 31, 2003 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 4.062 | 4.185 | 4.080 | 4.120 | 11,760 | +0.06(+1.44%) |
Dec 29, 2003 | 4.015 | 4.090 | 3.950 | 4.062 | 65,705 | +0.05(+1.16%) |
Dec 26, 2003 | 4.015 | 4.015 | 4.015 | 4.015 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 4.030 | 4.015 | 4.015 | 4.015 | 6,000 | -0.02(-0.37%) |
Dec 23, 2003 | 3.898 | 4.030 | 3.908 | 4.030 | 7,182 | +0.13(+3.38%) |
Dec 22, 2003 | 4.023 | 4.030 | 3.850 | 3.898 | 21,387 | -0.13(-3.11%) |
Dec 19, 2003 | 4.000 | 4.056 | 3.990 | 4.023 | 54,850 | +0.12(+3.18%) |
Dec 18, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.07(+1.81%) |
Dec 17, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.16%) |
Dec 16, 2003 | 3.914 | 3.914 | 3.914 | 3.914 | 0 | +0.03(+0.89%) |
Dec 15, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | +0.03(+0.78%) |
Dec 11, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.06(+1.58%) |
Dec 10, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | -0.04(-1.15%) |
Dec 09, 2003 | 3.834 | 3.834 | 3.834 | 3.834 | 0 | -0.03(-0.67%) |
Dec 08, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 3.910 | 3.910 | 3.910 | 3.860 | 0 | -0.20(-4.93%) |
Dec 04, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.23(+6.01%) |
Dec 03, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.52%) |
Dec 02, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | -0.14(-3.54%) |