Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 2.630 | 2.630 | 2.500 | 2.500 | 8,000 | -0.18(-6.72%) |
Feb 26, 2004 | 2.590 | 2.680 | 2.510 | 2.680 | 2,400 | +0.09(+3.43%) |
Feb 25, 2004 | 2.700 | 2.700 | 2.590 | 2.591 | 1,700 | -0.08(-2.96%) |
Feb 24, 2004 | 2.670 | 2.940 | 2.660 | 2.670 | 21,200 | -0.13(-4.64%) |
Feb 23, 2004 | 2.750 | 2.800 | 2.680 | 2.800 | 6,900 | +0.00(+0.00%) |
Feb 20, 2004 | 2.801 | 2.801 | 2.800 | 2.800 | 11,500 | -0.11(-3.78%) |
Feb 19, 2004 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 2.910 | 2.910 | 2.910 | 2.910 | 300 | +0.01(+0.34%) |
Feb 17, 2004 | 2.650 | 2.900 | 2.650 | 2.900 | 4,600 | -0.01(-0.34%) |
Feb 13, 2004 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.800 | 2.910 | 2.800 | 2.910 | 2,000 | +0.11(+3.93%) |
Feb 11, 2004 | 2.900 | 2.900 | 2.610 | 2.800 | 4,900 | -0.07(-2.44%) |
Feb 10, 2004 | 2.871 | 2.950 | 2.870 | 2.870 | 1,400 | -0.01(-0.35%) |
Feb 09, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 800 | +0.07(+2.49%) |
Feb 06, 2004 | 2.950 | 2.950 | 2.810 | 2.810 | 1,000 | -0.24(-7.87%) |
Feb 05, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 3.050 | 3.050 | 2.950 | 3.050 | 22,700 | -0.05(-1.61%) |
Feb 03, 2004 | 3.070 | 3.100 | 3.070 | 3.100 | 5,200 | +0.06(+1.97%) |
Feb 02, 2004 | 3.000 | 3.040 | 3.000 | 3.040 | 2,400 | -0.11(-3.49%) |
Jan 30, 2004 | 2.940 | 3.150 | 2.940 | 3.150 | 2,800 | +0.21(+7.14%) |
Jan 29, 2004 | 2.850 | 2.940 | 2.850 | 2.940 | 9,400 | +0.09(+3.16%) |
Jan 28, 2004 | 2.950 | 2.950 | 2.850 | 2.850 | 3,700 | -0.07(-2.40%) |
Jan 27, 2004 | 2.900 | 3.000 | 2.900 | 2.920 | 14,600 | -0.02(-0.68%) |
Jan 26, 2004 | 2.900 | 2.940 | 2.900 | 2.940 | 9,200 | +0.04(+1.38%) |
Jan 23, 2004 | 2.830 | 2.900 | 2.740 | 2.900 | 6,900 | +0.06(+2.11%) |
Jan 22, 2004 | 2.790 | 2.840 | 2.790 | 2.840 | 800 | -0.01(-0.35%) |
Jan 21, 2004 | 2.730 | 2.850 | 2.730 | 2.850 | 1,500 | +0.01(+0.35%) |
Jan 20, 2004 | 2.800 | 2.840 | 2.700 | 2.840 | 6,000 | +0.00(+0.00%) |
Jan 16, 2004 | 2.760 | 2.840 | 2.710 | 2.840 | 1,000 | +0.00(+0.00%) |
Jan 15, 2004 | 2.760 | 2.840 | 2.750 | 2.840 | 1,000 | +0.13(+4.80%) |
Jan 14, 2004 | 2.840 | 2.850 | 2.710 | 2.710 | 3,615 | -0.11(-3.90%) |
Jan 13, 2004 | 2.850 | 2.850 | 2.820 | 2.820 | 5,650 | -0.01(-0.35%) |
Jan 12, 2004 | 2.610 | 2.850 | 2.610 | 2.830 | 4,900 | +0.16(+5.99%) |
Jan 09, 2004 | 2.790 | 2.790 | 2.610 | 2.670 | 4,830 | -0.25(-8.56%) |
Jan 08, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.11(+3.91%) |
Jan 07, 2004 | 3.000 | 3.000 | 2.810 | 2.810 | 6,100 | -0.09(-3.10%) |
Jan 06, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,500 | -0.04(-1.36%) |
Jan 05, 2004 | 2.850 | 3.109 | 2.850 | 2.940 | 1,400 | +0.02(+0.68%) |
Jan 02, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.12(+4.29%) |
Dec 31, 2003 | 3.000 | 3.000 | 2.800 | 2.800 | 3,600 | -0.20(-6.67%) |
Dec 30, 2003 | 3.000 | 3.010 | 2.910 | 3.000 | 4,162 | -0.15(-4.76%) |
Dec 29, 2003 | 2.930 | 3.150 | 2.930 | 3.150 | 500 | +0.00(+0.00%) |
Dec 26, 2003 | 3.200 | 3.200 | 2.961 | 3.150 | 10,400 | -0.25(-7.35%) |
Dec 24, 2003 | 2.830 | 3.400 | 2.830 | 3.400 | 15,120 | +0.60(+21.43%) |
Dec 23, 2003 | 2.750 | 2.810 | 2.750 | 2.800 | 5,758 | +0.05(+1.82%) |
Dec 22, 2003 | 2.600 | 2.750 | 2.600 | 2.750 | 600 | +0.14(+5.36%) |
Dec 19, 2003 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 2.501 | 2.610 | 2.501 | 2.610 | 1,000 | -0.09(-3.33%) |
Dec 17, 2003 | 2.470 | 2.739 | 2.470 | 2.700 | 9,700 | -0.02(-0.74%) |
Dec 16, 2003 | 2.640 | 2.720 | 2.530 | 2.720 | 1,600 | +0.16(+6.25%) |
Dec 15, 2003 | 2.650 | 2.650 | 2.559 | 2.560 | 5,450 | -0.19(-6.91%) |
Dec 12, 2003 | 2.661 | 2.790 | 2.661 | 2.750 | 2,480 | -0.06(-2.14%) |
Dec 11, 2003 | 2.620 | 2.810 | 2.600 | 2.810 | 4,200 | +0.19(+7.25%) |
Dec 10, 2003 | 2.911 | 2.920 | 2.620 | 2.620 | 2,770 | -0.29(-9.97%) |
Dec 09, 2003 | 3.180 | 3.190 | 2.910 | 2.910 | 5,050 | -0.26(-8.20%) |
Dec 08, 2003 | 3.180 | 3.180 | 3.170 | 3.170 | 300 | -0.04(-1.25%) |
Dec 05, 2003 | 3.370 | 3.380 | 3.170 | 3.210 | 24,200 | -0.16(-4.75%) |
Dec 04, 2003 | 3.320 | 3.370 | 3.320 | 3.370 | 2,450 | +0.05(+1.51%) |
Dec 03, 2003 | 3.370 | 3.370 | 3.250 | 3.320 | 16,400 | -0.07(-2.06%) |
Dec 02, 2003 | 3.350 | 3.550 | 3.250 | 3.390 | 62,540 | -0.01(-0.29%) |