Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.216 | 3.301 | 3.199 | 3.233 | 68,053 | +0.02(+0.53%) |
Feb 26, 2004 | 3.199 | 3.267 | 3.148 | 3.216 | 4,583 | -0.02(-0.53%) |
Feb 25, 2004 | 3.276 | 3.284 | 3.114 | 3.233 | 26,563 | +0.03(+1.06%) |
Feb 24, 2004 | 3.276 | 3.276 | 3.148 | 3.199 | 27,268 | -0.11(-3.34%) |
Feb 23, 2004 | 3.446 | 3.446 | 3.156 | 3.310 | 35,143 | -0.06(-1.77%) |
Feb 20, 2004 | 3.395 | 3.446 | 3.369 | 3.369 | 52,303 | +0.00(+0.00%) |
Feb 19, 2004 | 3.352 | 3.395 | 3.259 | 3.369 | 131,994 | +0.08(+2.33%) |
Feb 18, 2004 | 3.276 | 3.301 | 3.114 | 3.293 | 40,550 | +0.06(+1.84%) |
Feb 17, 2004 | 3.284 | 3.318 | 3.139 | 3.233 | 30,324 | -0.11(-3.31%) |
Feb 13, 2004 | 3.284 | 3.344 | 3.284 | 3.344 | 13,281 | +0.03(+0.77%) |
Feb 12, 2004 | 3.284 | 3.403 | 3.156 | 3.318 | 21,391 | -0.02(-0.51%) |
Feb 11, 2004 | 3.327 | 3.361 | 3.276 | 3.335 | 17,277 | +0.02(+0.51%) |
Feb 10, 2004 | 3.063 | 3.378 | 3.063 | 3.318 | 44,076 | +0.23(+7.44%) |
Feb 09, 2004 | 3.190 | 3.208 | 3.054 | 3.088 | 66,878 | -0.03(-1.09%) |
Feb 06, 2004 | 3.088 | 3.199 | 3.080 | 3.122 | 16,220 | +0.00(+0.00%) |
Feb 05, 2004 | 3.208 | 3.208 | 2.952 | 3.122 | 95,675 | -0.15(-4.68%) |
Feb 04, 2004 | 3.403 | 3.488 | 3.276 | 3.276 | 34,085 | -0.13(-3.75%) |
Feb 03, 2004 | 3.150 | 3.403 | 3.148 | 3.403 | 19,393 | +0.09(+2.56%) |
Feb 02, 2004 | 3.190 | 3.403 | 3.182 | 3.318 | 56,300 | +0.14(+4.56%) |
Jan 30, 2004 | 3.114 | 3.225 | 3.105 | 3.173 | 28,561 | -0.05(-1.58%) |
Jan 29, 2004 | 3.165 | 3.284 | 3.097 | 3.225 | 65,938 | -0.03(-1.04%) |
Jan 28, 2004 | 3.556 | 3.556 | 3.105 | 3.259 | 180,771 | -0.18(-5.20%) |
Jan 27, 2004 | 3.190 | 3.454 | 3.148 | 3.437 | 403,504 | +0.25(+7.73%) |
Jan 26, 2004 | 3.063 | 3.190 | 3.063 | 3.190 | 73,108 | +0.09(+2.74%) |
Jan 23, 2004 | 3.063 | 3.131 | 3.063 | 3.105 | 27,268 | +0.04(+1.39%) |
Jan 22, 2004 | 2.986 | 3.105 | 2.986 | 3.063 | 87,800 | +0.03(+1.12%) |
Jan 21, 2004 | 3.063 | 3.105 | 2.978 | 3.029 | 164,316 | -0.03(-1.11%) |
Jan 20, 2004 | 3.071 | 3.276 | 3.020 | 3.063 | 123,884 | +0.00(+0.00%) |
Jan 16, 2004 | 3.020 | 3.105 | 2.935 | 3.063 | 349,202 | +0.05(+1.69%) |
Jan 15, 2004 | 3.037 | 3.047 | 2.842 | 3.012 | 31,461 | +0.02(+0.57%) |
Jan 14, 2004 | 3.139 | 3.139 | 2.740 | 2.995 | 45,730 | -0.07(-2.22%) |
Jan 13, 2004 | 3.233 | 3.233 | 2.978 | 3.063 | 60,167 | -0.13(-4.00%) |
Jan 12, 2004 | 2.910 | 3.208 | 2.765 | 3.190 | 110,778 | +0.29(+9.97%) |
Jan 09, 2004 | 2.620 | 3.020 | 2.535 | 2.901 | 70,616 | -0.16(-5.28%) |
Jan 08, 2004 | 3.131 | 3.233 | 2.969 | 3.063 | 65,150 | +0.00(+0.00%) |
Jan 07, 2004 | 3.012 | 3.131 | 2.978 | 3.063 | 61,187 | +0.00(+0.00%) |
Jan 06, 2004 | 3.063 | 3.063 | 2.978 | 3.063 | 57,475 | -0.12(-3.74%) |
Jan 05, 2004 | 3.327 | 3.327 | 3.156 | 3.182 | 122,473 | +0.03(+1.08%) |
Jan 02, 2004 | 3.327 | 3.335 | 3.037 | 3.148 | 52,656 | +0.09(+2.78%) |
Dec 31, 2003 | 3.233 | 3.233 | 3.029 | 3.063 | 71,227 | -0.06(-1.91%) |
Dec 30, 2003 | 2.561 | 3.208 | 2.561 | 3.122 | 177,641 | +0.38(+13.98%) |
Dec 29, 2003 | 2.212 | 2.765 | 2.212 | 2.740 | 58,082 | +0.47(+20.60%) |
Dec 26, 2003 | 2.289 | 2.306 | 2.272 | 2.272 | 3,960 | +0.00(+0.00%) |
Dec 24, 2003 | 2.246 | 2.374 | 2.229 | 2.272 | 24,095 | +0.03(+1.52%) |
Dec 23, 2003 | 2.297 | 2.331 | 2.161 | 2.238 | 32,381 | -0.09(-4.01%) |
Dec 22, 2003 | 2.365 | 2.365 | 2.229 | 2.331 | 37,494 | +0.02(+0.74%) |
Dec 19, 2003 | 2.289 | 2.314 | 2.229 | 2.314 | 5,876 | +0.06(+2.64%) |
Dec 18, 2003 | 2.127 | 2.258 | 2.127 | 2.255 | 24,012 | +0.08(+3.52%) |
Dec 17, 2003 | 2.101 | 2.212 | 2.084 | 2.178 | 23,848 | +0.07(+3.23%) |
Dec 16, 2003 | 2.118 | 2.127 | 2.110 | 2.110 | 4,278 | +0.01(+0.40%) |
Dec 15, 2003 | 2.229 | 2.340 | 2.101 | 2.101 | 30,956 | -0.08(-3.52%) |
Dec 12, 2003 | 2.042 | 2.229 | 2.042 | 2.178 | 28,371 | +0.16(+8.02%) |
Dec 11, 2003 | 2.153 | 2.195 | 1.974 | 2.016 | 16,102 | -0.04(-2.07%) |
Dec 10, 2003 | 2.170 | 2.172 | 2.059 | 2.059 | 11,798 | -0.10(-4.72%) |
Dec 09, 2003 | 2.212 | 2.212 | 2.059 | 2.161 | 19,231 | -0.05(-2.31%) |
Dec 08, 2003 | 2.076 | 2.340 | 2.076 | 2.212 | 30,022 | +0.11(+5.26%) |
Dec 05, 2003 | 2.084 | 2.212 | 2.008 | 2.101 | 52,650 | +0.02(+0.82%) |
Dec 04, 2003 | 2.067 | 2.118 | 1.999 | 2.084 | 21,744 | +0.02(+0.82%) |
Dec 03, 2003 | 2.008 | 2.118 | 2.008 | 2.067 | 16,376 | +0.07(+3.40%) |
Dec 02, 2003 | 1.957 | 2.042 | 1.914 | 1.999 | 29,266 | -0.02(-0.84%) |