Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 4.330 | 4.360 | 4.320 | 4.330 | 9,500 | +0.00(+0.00%) |
Feb 26, 2004 | 4.350 | 4.360 | 4.330 | 4.330 | 4,400 | -0.01(-0.23%) |
Feb 25, 2004 | 4.340 | 4.400 | 4.300 | 4.340 | 17,900 | -0.02(-0.46%) |
Feb 24, 2004 | 4.430 | 4.490 | 4.310 | 4.360 | 14,900 | -0.02(-0.46%) |
Feb 23, 2004 | 4.490 | 4.490 | 4.370 | 4.380 | 7,600 | -0.07(-1.57%) |
Feb 20, 2004 | 4.490 | 4.490 | 4.410 | 4.450 | 10,500 | +0.01(+0.23%) |
Feb 19, 2004 | 4.280 | 4.500 | 4.280 | 4.440 | 27,200 | +0.09(+2.07%) |
Feb 18, 2004 | 4.500 | 4.500 | 4.260 | 4.350 | 19,300 | -0.15(-3.33%) |
Feb 17, 2004 | 4.270 | 4.500 | 4.250 | 4.500 | 14,400 | +0.30(+7.14%) |
Feb 13, 2004 | 4.220 | 4.240 | 4.150 | 4.200 | 12,500 | +0.00(+0.00%) |
Feb 12, 2004 | 4.250 | 4.270 | 4.200 | 4.200 | 15,400 | +0.08(+1.94%) |
Feb 11, 2004 | 4.050 | 4.190 | 4.050 | 4.120 | 10,400 | +0.07(+1.73%) |
Feb 10, 2004 | 3.750 | 4.250 | 3.700 | 4.050 | 42,200 | -0.29(-6.68%) |
Feb 09, 2004 | 4.150 | 4.500 | 4.150 | 4.340 | 48,300 | +0.21(+5.08%) |
Feb 06, 2004 | 3.980 | 4.130 | 3.860 | 4.130 | 32,400 | +0.14(+3.53%) |
Feb 05, 2004 | 3.850 | 4.000 | 3.850 | 3.989 | 6,700 | +0.09(+2.28%) |
Feb 04, 2004 | 3.770 | 3.990 | 3.770 | 3.900 | 9,200 | +0.00(+0.00%) |
Feb 03, 2004 | 3.910 | 3.940 | 3.820 | 3.900 | 9,700 | +0.00(+0.00%) |
Feb 02, 2004 | 3.950 | 3.990 | 3.860 | 3.900 | 5,300 | -0.05(-1.24%) |
Jan 30, 2004 | 3.780 | 3.949 | 3.770 | 3.949 | 10,200 | -0.02(-0.53%) |
Jan 29, 2004 | 4.020 | 4.020 | 3.750 | 3.970 | 25,900 | +0.10(+2.58%) |
Jan 28, 2004 | 4.020 | 4.020 | 3.750 | 3.870 | 36,600 | +0.08(+2.11%) |
Jan 27, 2004 | 3.820 | 3.980 | 3.590 | 3.790 | 20,700 | -0.14(-3.56%) |
Jan 26, 2004 | 3.870 | 4.000 | 3.870 | 3.930 | 4,000 | +0.01(+0.26%) |
Jan 23, 2004 | 3.850 | 4.000 | 3.850 | 3.920 | 12,500 | -0.08(-2.00%) |
Jan 22, 2004 | 4.000 | 4.040 | 3.890 | 4.000 | 14,900 | +0.01(+0.25%) |
Jan 21, 2004 | 4.000 | 4.010 | 3.900 | 3.990 | 8,200 | -0.01(-0.25%) |
Jan 20, 2004 | 3.790 | 4.020 | 3.790 | 4.000 | 16,600 | +0.09(+2.30%) |
Jan 16, 2004 | 3.950 | 4.090 | 3.830 | 3.910 | 8,500 | +0.01(+0.26%) |
Jan 15, 2004 | 4.040 | 4.040 | 3.731 | 3.900 | 3,300 | +0.00(+0.00%) |
Jan 14, 2004 | 3.980 | 4.040 | 3.760 | 3.900 | 5,325 | +0.00(+0.00%) |
Jan 13, 2004 | 3.901 | 4.040 | 3.820 | 3.900 | 3,799 | -0.10(-2.50%) |
Jan 12, 2004 | 3.700 | 4.000 | 3.700 | 4.000 | 3,583 | +0.20(+5.26%) |
Jan 09, 2004 | 3.700 | 4.000 | 3.700 | 3.800 | 6,199 | +0.09(+2.43%) |
Jan 08, 2004 | 3.930 | 3.930 | 3.650 | 3.710 | 3,700 | -0.06(-1.59%) |
Jan 07, 2004 | 4.020 | 4.030 | 3.650 | 3.770 | 11,874 | -0.08(-2.08%) |
Jan 06, 2004 | 3.620 | 4.200 | 3.611 | 3.850 | 16,200 | +0.15(+4.05%) |
Jan 05, 2004 | 4.100 | 4.100 | 3.550 | 3.700 | 20,200 | -0.33(-8.19%) |
Jan 02, 2004 | 3.900 | 4.100 | 3.840 | 4.030 | 37,500 | +0.16(+4.16%) |
Dec 31, 2003 | 3.990 | 3.990 | 3.790 | 3.869 | 2,500 | +0.08(+2.08%) |
Dec 30, 2003 | 4.000 | 4.100 | 3.790 | 3.790 | 15,842 | -0.20(-5.01%) |
Dec 29, 2003 | 3.750 | 3.990 | 3.520 | 3.990 | 43,075 | +0.25(+6.68%) |
Dec 26, 2003 | 3.550 | 3.740 | 3.301 | 3.740 | 19,294 | +0.35(+10.29%) |
Dec 24, 2003 | 3.250 | 3.580 | 3.189 | 3.391 | 20,519 | +0.24(+7.65%) |
Dec 23, 2003 | 3.100 | 3.230 | 3.100 | 3.150 | 7,920 | +0.11(+3.62%) |
Dec 22, 2003 | 3.190 | 3.190 | 3.040 | 3.040 | 1,300 | +0.00(+0.00%) |
Dec 19, 2003 | 3.040 | 3.051 | 3.040 | 3.040 | 2,410 | -0.06(-1.94%) |
Dec 18, 2003 | 3.000 | 3.181 | 3.000 | 3.100 | 6,727 | -0.05(-1.62%) |
Dec 17, 2003 | 3.230 | 3.230 | 3.000 | 3.151 | 6,522 | -0.03(-0.91%) |
Dec 16, 2003 | 3.161 | 3.180 | 3.089 | 3.180 | 1,800 | +0.14(+4.61%) |
Dec 15, 2003 | 3.200 | 3.200 | 3.000 | 3.040 | 1,200 | +0.04(+1.33%) |
Dec 12, 2003 | 3.079 | 3.171 | 3.000 | 3.000 | 3,900 | -0.11(-3.54%) |
Dec 11, 2003 | 3.060 | 3.150 | 3.020 | 3.110 | 1,900 | -0.05(-1.58%) |
Dec 10, 2003 | 3.189 | 3.211 | 3.000 | 3.160 | 4,630 | +0.00(+0.00%) |
Dec 09, 2003 | 3.200 | 3.200 | 3.160 | 3.160 | 5,320 | -0.08(-2.47%) |
Dec 08, 2003 | 3.201 | 3.240 | 3.159 | 3.240 | 2,600 | -0.00(-0.03%) |
Dec 05, 2003 | 3.220 | 3.240 | 3.230 | 3.241 | 1,498 | +0.02(+0.65%) |
Dec 04, 2003 | 3.049 | 3.220 | 3.049 | 3.220 | 3,900 | +0.12(+3.84%) |
Dec 03, 2003 | 3.069 | 3.181 | 3.069 | 3.101 | 4,060 | -0.09(-2.79%) |
Dec 02, 2003 | 3.000 | 3.240 | 3.000 | 3.190 | 4,800 | -0.05(-1.54%) |