Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.143 | 4.233 | 4.117 | 4.203 | 512,100 | +0.08(+2.02%) |
Feb 26, 2004 | 4.133 | 4.147 | 4.013 | 4.120 | 482,400 | -0.01(-0.32%) |
Feb 25, 2004 | 4.067 | 4.133 | 4.033 | 4.133 | 314,400 | +0.10(+2.48%) |
Feb 24, 2004 | 3.977 | 4.163 | 3.977 | 4.033 | 878,100 | +0.08(+2.02%) |
Feb 23, 2004 | 4.050 | 4.093 | 3.940 | 3.953 | 733,200 | -0.08(-1.90%) |
Feb 20, 2004 | 3.917 | 4.147 | 3.850 | 4.030 | 2,444,700 | +0.06(+1.60%) |
Feb 19, 2004 | 3.580 | 4.080 | 3.547 | 3.967 | 4,326,600 | +0.39(+10.80%) |
Feb 18, 2004 | 3.683 | 3.700 | 3.567 | 3.580 | 565,500 | -0.08(-2.19%) |
Feb 17, 2004 | 3.817 | 3.877 | 3.590 | 3.660 | 1,042,200 | -0.13(-3.51%) |
Feb 13, 2004 | 3.520 | 3.800 | 3.520 | 3.793 | 938,100 | +0.28(+7.97%) |
Feb 12, 2004 | 3.833 | 3.913 | 3.500 | 3.513 | 2,495,700 | -0.31(-8.11%) |
Feb 11, 2004 | 3.500 | 4.167 | 3.403 | 3.823 | 7,476,300 | +0.59(+18.25%) |
Feb 10, 2004 | 3.033 | 3.250 | 3.000 | 3.233 | 1,413,600 | +0.23(+7.78%) |
Feb 09, 2004 | 3.033 | 3.040 | 2.933 | 3.000 | 1,083,900 | +0.02(+0.67%) |
Feb 06, 2004 | 2.833 | 3.017 | 2.833 | 2.980 | 1,265,400 | +0.13(+4.56%) |
Feb 05, 2004 | 2.783 | 2.870 | 2.767 | 2.850 | 555,000 | +0.07(+2.40%) |
Feb 04, 2004 | 2.813 | 2.813 | 2.703 | 2.783 | 693,000 | -0.03(-1.07%) |
Feb 03, 2004 | 2.750 | 2.833 | 2.727 | 2.813 | 797,700 | +0.03(+1.20%) |
Feb 02, 2004 | 2.620 | 2.793 | 2.617 | 2.780 | 1,513,800 | +0.16(+5.97%) |
Jan 30, 2004 | 2.617 | 2.647 | 2.583 | 2.623 | 363,600 | -0.01(-0.38%) |
Jan 29, 2004 | 2.533 | 2.633 | 2.503 | 2.633 | 862,500 | +0.12(+4.64%) |
Jan 28, 2004 | 2.647 | 2.660 | 2.507 | 2.517 | 495,900 | -0.10(-3.82%) |
Jan 27, 2004 | 2.670 | 2.697 | 2.600 | 2.617 | 367,500 | -0.07(-2.73%) |
Jan 26, 2004 | 2.650 | 2.700 | 2.637 | 2.690 | 467,400 | +0.03(+1.13%) |
Jan 23, 2004 | 2.653 | 2.697 | 2.633 | 2.660 | 480,600 | +0.02(+0.88%) |
Jan 22, 2004 | 2.650 | 2.670 | 2.617 | 2.637 | 573,900 | -0.01(-0.50%) |
Jan 21, 2004 | 2.643 | 2.650 | 2.603 | 2.650 | 808,500 | +0.03(+1.15%) |
Jan 20, 2004 | 2.667 | 2.673 | 2.617 | 2.620 | 469,500 | -0.02(-0.63%) |
Jan 16, 2004 | 2.663 | 2.667 | 2.633 | 2.637 | 318,000 | -0.03(-1.00%) |
Jan 15, 2004 | 2.680 | 2.680 | 2.627 | 2.663 | 361,200 | -0.00(-0.13%) |
Jan 14, 2004 | 2.670 | 2.683 | 2.627 | 2.667 | 463,800 | -0.03(-0.99%) |
Jan 13, 2004 | 2.683 | 2.693 | 2.633 | 2.693 | 356,400 | +0.01(+0.37%) |
Jan 12, 2004 | 2.670 | 2.693 | 2.603 | 2.683 | 474,900 | +0.03(+1.26%) |
Jan 09, 2004 | 2.693 | 2.700 | 2.633 | 2.650 | 756,900 | -0.04(-1.49%) |
Jan 08, 2004 | 2.697 | 2.700 | 2.663 | 2.690 | 369,900 | -0.00(-0.12%) |
Jan 07, 2004 | 2.693 | 2.697 | 2.677 | 2.693 | 207,300 | +0.02(+0.75%) |
Jan 06, 2004 | 2.673 | 2.693 | 2.643 | 2.673 | 541,500 | -0.03(-1.23%) |
Jan 05, 2004 | 2.740 | 2.767 | 2.700 | 2.707 | 443,400 | -0.01(-0.49%) |
Jan 02, 2004 | 2.717 | 2.760 | 2.687 | 2.720 | 191,400 | +0.00(+0.12%) |
Dec 31, 2003 | 2.733 | 2.760 | 2.687 | 2.717 | 351,000 | -0.03(-1.21%) |
Dec 30, 2003 | 2.657 | 2.750 | 2.650 | 2.750 | 942,000 | +0.10(+3.77%) |
Dec 29, 2003 | 2.600 | 2.693 | 2.600 | 2.650 | 474,600 | +0.03(+1.27%) |
Dec 26, 2003 | 2.650 | 2.667 | 2.600 | 2.617 | 147,000 | -0.05(-1.87%) |
Dec 24, 2003 | 2.653 | 2.677 | 2.617 | 2.667 | 429,600 | +0.03(+1.01%) |
Dec 23, 2003 | 2.613 | 2.657 | 2.583 | 2.640 | 724,200 | +0.02(+0.89%) |
Dec 22, 2003 | 2.517 | 2.620 | 2.513 | 2.617 | 905,400 | +0.10(+4.11%) |
Dec 19, 2003 | 2.433 | 2.517 | 2.413 | 2.513 | 682,200 | +0.08(+3.29%) |
Dec 18, 2003 | 2.410 | 2.450 | 2.373 | 2.433 | 826,800 | +0.02(+0.97%) |
Dec 17, 2003 | 2.433 | 2.463 | 2.400 | 2.410 | 149,400 | -0.01(-0.28%) |
Dec 16, 2003 | 2.397 | 2.440 | 2.383 | 2.417 | 241,500 | +0.02(+0.69%) |
Dec 15, 2003 | 2.427 | 2.457 | 2.400 | 2.400 | 274,200 | -0.03(-1.10%) |
Dec 12, 2003 | 2.383 | 2.433 | 2.367 | 2.427 | 238,500 | +0.08(+3.26%) |
Dec 11, 2003 | 2.343 | 2.380 | 2.333 | 2.350 | 470,400 | +0.04(+1.73%) |
Dec 10, 2003 | 2.373 | 2.400 | 2.310 | 2.310 | 484,800 | -0.10(-4.02%) |
Dec 09, 2003 | 2.433 | 2.443 | 2.417 | 2.407 | 296,700 | -0.04(-1.77%) |
Dec 08, 2003 | 2.417 | 2.450 | 2.393 | 2.450 | 238,200 | +0.05(+2.08%) |
Dec 05, 2003 | 2.333 | 2.407 | 2.333 | 2.400 | 211,200 | +0.06(+2.56%) |
Dec 04, 2003 | 2.407 | 2.420 | 2.337 | 2.340 | 691,200 | -0.03(-1.40%) |
Dec 03, 2003 | 2.547 | 2.573 | 2.370 | 2.373 | 410,100 | -0.13(-5.07%) |
Dec 02, 2003 | 2.460 | 2.460 | 2.460 | 2.500 | 419,700 | +0.01(+0.27%) |