Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.500 | 3.510 | 3.500 | 3.500 | 4,800 | -0.05(-1.41%) |
Feb 26, 2004 | 3.560 | 3.560 | 3.500 | 3.550 | 4,900 | +0.00(+0.00%) |
Feb 25, 2004 | 3.630 | 3.660 | 3.550 | 3.550 | 11,400 | -0.08(-2.20%) |
Feb 24, 2004 | 3.500 | 3.630 | 3.360 | 3.630 | 2,700 | +0.19(+5.52%) |
Feb 23, 2004 | 3.400 | 3.580 | 3.350 | 3.440 | 5,300 | +0.04(+1.18%) |
Feb 20, 2004 | 3.300 | 3.490 | 3.150 | 3.400 | 67,300 | -0.25(-6.85%) |
Feb 19, 2004 | 3.750 | 3.800 | 3.650 | 3.650 | 6,300 | -0.05(-1.35%) |
Feb 18, 2004 | 3.950 | 3.950 | 3.700 | 3.700 | 4,900 | -0.35(-8.64%) |
Feb 17, 2004 | 4.000 | 4.050 | 4.000 | 4.050 | 25,300 | -0.05(-1.22%) |
Feb 13, 2004 | 4.080 | 4.100 | 4.080 | 4.100 | 400 | +0.02(+0.49%) |
Feb 12, 2004 | 3.960 | 4.150 | 3.960 | 4.080 | 16,500 | +0.08(+2.00%) |
Feb 11, 2004 | 3.990 | 4.020 | 3.990 | 4.000 | 2,200 | +0.00(+0.00%) |
Feb 10, 2004 | 4.100 | 4.100 | 3.900 | 4.000 | 5,800 | -0.10(-2.44%) |
Feb 09, 2004 | 4.100 | 4.100 | 4.050 | 4.100 | 13,600 | +0.01(+0.24%) |
Feb 06, 2004 | 3.950 | 4.090 | 3.950 | 4.090 | 6,300 | +0.19(+4.87%) |
Feb 05, 2004 | 3.900 | 3.910 | 3.900 | 3.900 | 6,900 | -0.10(-2.50%) |
Feb 04, 2004 | 4.100 | 4.100 | 3.860 | 4.000 | 8,800 | +0.00(+0.00%) |
Feb 03, 2004 | 4.020 | 4.020 | 4.000 | 4.000 | 11,900 | +0.03(+0.76%) |
Feb 02, 2004 | 3.960 | 3.970 | 3.960 | 3.970 | 9,000 | +0.02(+0.51%) |
Jan 30, 2004 | 3.750 | 3.950 | 3.720 | 3.950 | 23,700 | +0.01(+0.25%) |
Jan 29, 2004 | 3.900 | 3.980 | 3.750 | 3.940 | 12,100 | -0.06(-1.50%) |
Jan 28, 2004 | 4.000 | 4.130 | 4.000 | 4.000 | 11,600 | -0.15(-3.61%) |
Jan 27, 2004 | 4.240 | 4.290 | 4.000 | 4.150 | 34,900 | -0.10(-2.35%) |
Jan 26, 2004 | 4.240 | 4.290 | 4.200 | 4.250 | 6,400 | -0.09(-2.07%) |
Jan 23, 2004 | 4.380 | 4.380 | 4.120 | 4.340 | 7,100 | -0.06(-1.36%) |
Jan 22, 2004 | 4.080 | 4.450 | 4.080 | 4.400 | 49,800 | +0.35(+8.64%) |
Jan 21, 2004 | 3.700 | 4.050 | 3.700 | 4.050 | 44,600 | +0.20(+5.19%) |
Jan 20, 2004 | 3.750 | 3.860 | 3.750 | 3.850 | 2,800 | +0.08(+2.12%) |
Jan 16, 2004 | 3.790 | 3.890 | 3.770 | 3.770 | 13,400 | -0.12(-3.08%) |
Jan 15, 2004 | 3.800 | 3.890 | 3.700 | 3.890 | 21,600 | +0.03(+0.78%) |
Jan 14, 2004 | 3.900 | 3.900 | 3.830 | 3.860 | 6,100 | -0.04(-1.03%) |
Jan 13, 2004 | 3.940 | 3.940 | 3.790 | 3.900 | 23,800 | -0.04(-1.02%) |
Jan 12, 2004 | 3.860 | 4.000 | 3.810 | 3.940 | 20,000 | +0.15(+3.96%) |
Jan 09, 2004 | 3.550 | 3.850 | 3.660 | 3.790 | 33,500 | +0.24(+6.76%) |
Jan 08, 2004 | 3.380 | 3.550 | 3.380 | 3.550 | 35,600 | +0.18(+5.34%) |
Jan 07, 2004 | 3.370 | 3.370 | 3.370 | 3.370 | 1,700 | -0.01(-0.30%) |
Jan 06, 2004 | 3.200 | 3.380 | 3.200 | 3.380 | 12,400 | +0.19(+5.96%) |
Jan 05, 2004 | 3.260 | 3.260 | 3.160 | 3.190 | 6,000 | -0.12(-3.63%) |
Jan 02, 2004 | 3.330 | 3.380 | 3.310 | 3.310 | 10,700 | -0.05(-1.49%) |
Dec 31, 2003 | 3.400 | 3.400 | 3.360 | 3.360 | 1,300 | -0.09(-2.61%) |
Dec 30, 2003 | 3.400 | 3.450 | 3.400 | 3.450 | 10,600 | +0.03(+0.88%) |
Dec 29, 2003 | 3.230 | 3.440 | 3.230 | 3.420 | 55,200 | +0.22(+6.87%) |
Dec 26, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 | +0.02(+0.63%) |
Dec 24, 2003 | 3.210 | 3.210 | 3.160 | 3.180 | 3,100 | -0.02(-0.63%) |
Dec 23, 2003 | 3.200 | 3.240 | 3.200 | 3.200 | 7,500 | +0.03(+0.95%) |
Dec 22, 2003 | 3.180 | 3.220 | 3.170 | 3.170 | 25,100 | +0.00(+0.00%) |
Dec 19, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 6,300 | -0.07(-2.16%) |
Dec 18, 2003 | 3.160 | 3.230 | 3.160 | 3.240 | 9,200 | +0.04(+1.25%) |
Dec 17, 2003 | 3.130 | 3.150 | 3.120 | 3.200 | 11,500 | -0.05(-1.54%) |
Dec 16, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.500 | 3.500 | 3.180 | 3.250 | 22,200 | +0.12(+3.83%) |
Dec 12, 2003 | 3.130 | 3.130 | 3.130 | 3.130 | 7,100 | +0.03(+0.97%) |
Dec 11, 2003 | 3.100 | 3.110 | 3.050 | 3.100 | 5,300 | +0.03(+0.98%) |
Dec 10, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | +0.00(+0.00%) |
Dec 09, 2003 | 3.060 | 3.070 | 2.980 | 3.070 | 3,300 | +0.01(+0.33%) |
Dec 08, 2003 | 3.000 | 3.060 | 2.950 | 3.060 | 13,700 | +0.13(+4.44%) |
Dec 05, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 1,900 | +0.00(+0.00%) |
Dec 04, 2003 | 2.920 | 2.960 | 2.900 | 2.930 | 29,700 | -0.07(-2.33%) |
Dec 03, 2003 | 3.020 | 3.020 | 3.000 | 3.000 | 10,100 | -0.07(-2.28%) |
Dec 02, 2003 | 3.000 | 3.070 | 3.000 | 3.070 | 1,100 | +0.06(+1.99%) |