Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.383 | 4.384 | 4.198 | 4.375 | 26,227 | -0.01(-0.23%) |
Feb 26, 2004 | 4.289 | 4.385 | 4.226 | 4.385 | 9,441 | +0.10(+2.22%) |
Feb 25, 2004 | 4.289 | 4.289 | 4.289 | 4.289 | 1,573 | +0.05(+1.08%) |
Feb 24, 2004 | 4.244 | 4.244 | 4.244 | 4.244 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4.244 | 4.244 | 4.244 | 4.244 | 524 | +0.02(+0.42%) |
Feb 20, 2004 | 4.226 | 4.289 | 4.226 | 4.226 | 9,441 | -0.10(-2.21%) |
Feb 19, 2004 | 4.321 | 4.321 | 4.321 | 4.321 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.175 | 4.321 | 4.175 | 4.321 | 6,294 | +0.15(+3.50%) |
Feb 17, 2004 | 4.232 | 4.385 | 4.175 | 4.175 | 12,064 | -0.02(-0.46%) |
Feb 13, 2004 | 4.194 | 4.194 | 4.194 | 4.194 | 12,588 | -0.03(-0.75%) |
Feb 12, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 1,049 | -0.01(-0.15%) |
Feb 11, 2004 | 4.218 | 4.232 | 4.218 | 4.232 | 19,932 | +0.04(+1.00%) |
Feb 10, 2004 | 4.220 | 4.227 | 4.190 | 4.190 | 3,147 | -0.01(-0.27%) |
Feb 09, 2004 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.315 | 4.315 | 4.142 | 4.202 | 3,147 | +0.06(+1.47%) |
Feb 05, 2004 | 4.315 | 4.315 | 4.141 | 4.141 | 22,555 | -0.15(-3.52%) |
Feb 04, 2004 | 4.213 | 4.292 | 4.213 | 4.292 | 4,196 | +0.08(+1.87%) |
Feb 03, 2004 | 4.213 | 4.213 | 4.213 | 4.213 | 18,358 | +0.00(+0.00%) |
Feb 02, 2004 | 4.232 | 4.232 | 4.213 | 4.213 | 2,622 | -0.02(-0.45%) |
Jan 30, 2004 | 4.264 | 4.264 | 4.232 | 4.232 | 1,049 | -0.00(-0.03%) |
Jan 29, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 524 | +0.01(+0.21%) |
Jan 28, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 1,573 | +0.00(+0.03%) |
Jan 27, 2004 | 4.223 | 4.223 | 4.223 | 4.223 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4.264 | 4.264 | 4.223 | 4.223 | 7,868 | -0.01(-0.21%) |
Jan 23, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 1,049 | +0.00(+0.00%) |
Jan 20, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.234 | 4.234 | 4.232 | 4.232 | 3,147 | +0.00(+0.00%) |
Jan 14, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.232 | 4.237 | 4.232 | 4.232 | 7,343 | +0.00(+0.00%) |
Jan 12, 2004 | 4.232 | 4.232 | 4.232 | 4.232 | 975 | -0.01(-0.33%) |
Jan 09, 2004 | 4.232 | 4.251 | 4.131 | 4.246 | 7,605 | +0.17(+4.08%) |
Jan 08, 2004 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.220 | 4.245 | 4.080 | 4.080 | 8,917 | -0.15(-3.46%) |
Jan 06, 2004 | 4.264 | 4.264 | 4.226 | 4.226 | 14,162 | +0.00(+0.00%) |
Jan 05, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 16,785 | +0.01(+0.21%) |
Jan 02, 2004 | 4.222 | 4.222 | 4.207 | 4.217 | 5,769 | +0.01(+0.21%) |
Dec 31, 2003 | 4.212 | 4.212 | 4.207 | 4.208 | 2,098 | -0.02(-0.42%) |
Dec 30, 2003 | 4.226 | 4.226 | 4.226 | 4.226 | 5,245 | +0.02(+0.36%) |
Dec 29, 2003 | 4.200 | 4.211 | 4.200 | 4.211 | 4,720 | +0.02(+0.42%) |
Dec 26, 2003 | 4.193 | 4.193 | 4.193 | 4.193 | 1,573 | -0.02(-0.36%) |
Dec 24, 2003 | 4.208 | 4.208 | 4.208 | 4.208 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.208 | 4.208 | 4.208 | 4.208 | 5,245 | +0.01(+0.33%) |
Dec 22, 2003 | 4.209 | 4.209 | 4.194 | 4.194 | 2,098 | +0.00(+0.03%) |
Dec 19, 2003 | 4.193 | 4.193 | 4.193 | 4.193 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.192 | 4.194 | 4.189 | 4.193 | 5,245 | +0.03(+0.79%) |
Dec 17, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 1,049 | +0.13(+3.35%) |
Dec 16, 2003 | 4.025 | 4.025 | 4.025 | 4.025 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 4.025 | 4.025 | 4.025 | 4.025 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 4.025 | 4.025 | 4.025 | 4.025 | 2,753 | +0.02(+0.54%) |
Dec 11, 2003 | 4.003 | 4.003 | 4.003 | 4.003 | 2,622 | +0.05(+1.25%) |
Dec 10, 2003 | 3.934 | 3.955 | 3.934 | 3.954 | 10,936 | +0.00(+0.03%) |
Dec 09, 2003 | 3.953 | 3.953 | 3.953 | 3.953 | 2,622 | +0.04(+0.91%) |
Dec 08, 2003 | 3.917 | 3.917 | 3.917 | 3.917 | 1,049 | -0.03(-0.80%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.949 | 0 | +0.01(+0.23%) |
Dec 04, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.935 | 3.940 | 3.908 | 3.940 | 6,294 | +0.01(+0.26%) |