Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.116 | 4.143 | 4.104 | 4.139 | 9,906 | +0.07(+1.79%) |
Jan 29, 2004 | 4.139 | 4.139 | 3.951 | 4.066 | 31,545 | -0.04(-1.03%) |
Jan 28, 2004 | 4.143 | 4.169 | 4.108 | 4.108 | 14,077 | -0.10(-2.28%) |
Jan 27, 2004 | 4.277 | 4.296 | 4.204 | 4.204 | 104,281 | -0.11(-2.49%) |
Jan 26, 2004 | 4.315 | 4.315 | 4.204 | 4.311 | 80,035 | +0.03(+0.81%) |
Jan 23, 2004 | 4.350 | 4.350 | 4.219 | 4.277 | 75,343 | -0.04(-0.98%) |
Jan 22, 2004 | 4.239 | 4.334 | 4.219 | 4.319 | 46,665 | +0.10(+2.36%) |
Jan 21, 2004 | 4.204 | 4.277 | 4.200 | 4.219 | 22,681 | +0.02(+0.46%) |
Jan 20, 2004 | 4.200 | 4.212 | 4.146 | 4.200 | 24,506 | +0.00(+0.00%) |
Jan 16, 2004 | 4.242 | 4.296 | 4.177 | 4.200 | 22,159 | -0.02(-0.45%) |
Jan 15, 2004 | 4.219 | 4.258 | 4.219 | 4.219 | 15,642 | +0.01(+0.18%) |
Jan 14, 2004 | 4.123 | 4.212 | 4.066 | 4.212 | 125,919 | +0.09(+2.14%) |
Jan 13, 2004 | 4.066 | 4.123 | 3.997 | 4.123 | 14,077 | +0.03(+0.66%) |
Jan 12, 2004 | 4.008 | 4.097 | 3.970 | 4.097 | 39,105 | +0.07(+1.71%) |
Jan 09, 2004 | 3.997 | 4.054 | 3.997 | 4.028 | 41,712 | +0.00(+0.10%) |
Jan 08, 2004 | 3.982 | 4.024 | 3.982 | 4.024 | 29,198 | +0.13(+3.35%) |
Jan 07, 2004 | 3.878 | 3.893 | 3.836 | 3.893 | 32,066 | -0.02(-0.49%) |
Jan 06, 2004 | 4.085 | 4.085 | 3.836 | 3.912 | 53,444 | -0.15(-3.68%) |
Jan 05, 2004 | 3.782 | 4.062 | 3.740 | 4.062 | 127,484 | +0.25(+6.65%) |
Jan 02, 2004 | 3.797 | 3.836 | 3.740 | 3.809 | 18,509 | +0.05(+1.33%) |
Dec 31, 2003 | 3.682 | 3.836 | 3.644 | 3.759 | 80,557 | +0.04(+1.03%) |
Dec 30, 2003 | 3.740 | 3.817 | 3.721 | 3.721 | 883,524 | +0.00(+0.00%) |
Dec 29, 2003 | 3.491 | 3.721 | 3.491 | 3.721 | 70,911 | +0.21(+5.90%) |
Dec 26, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 2,085 | +0.00(+0.11%) |
Dec 24, 2003 | 3.521 | 3.548 | 3.491 | 3.510 | 22,420 | -0.00(-0.11%) |
Dec 23, 2003 | 3.510 | 3.548 | 3.510 | 3.514 | 14,599 | +0.01(+0.33%) |
Dec 22, 2003 | 3.510 | 3.510 | 3.498 | 3.502 | 14,599 | -0.03(-0.76%) |
Dec 19, 2003 | 3.529 | 3.552 | 3.510 | 3.529 | 32,327 | +0.04(+1.10%) |
Dec 18, 2003 | 3.483 | 3.491 | 3.456 | 3.491 | 41,191 | +0.01(+0.22%) |
Dec 17, 2003 | 3.491 | 3.510 | 3.479 | 3.483 | 10,949 | -0.00(-0.11%) |
Dec 16, 2003 | 3.491 | 3.491 | 3.487 | 3.487 | 10,167 | -0.00(-0.11%) |
Dec 15, 2003 | 3.529 | 3.537 | 3.491 | 3.491 | 14,599 | +0.03(+0.89%) |
Dec 12, 2003 | 3.456 | 3.491 | 3.456 | 3.460 | 42,233 | +0.01(+0.22%) |
Dec 11, 2003 | 3.437 | 3.487 | 3.437 | 3.452 | 9,906 | -0.03(-0.88%) |
Dec 10, 2003 | 3.464 | 3.544 | 3.452 | 3.483 | 35,194 | -0.00(-0.11%) |
Dec 09, 2003 | 3.487 | 3.487 | 3.460 | 3.487 | 10,949 | +0.03(+0.89%) |
Dec 08, 2003 | 3.456 | 3.460 | 3.456 | 3.456 | 14,860 | -0.03(-0.99%) |
Dec 05, 2003 | 3.452 | 3.502 | 3.452 | 3.491 | 13,035 | +0.02(+0.66%) |
Dec 04, 2003 | 3.456 | 3.517 | 3.456 | 3.468 | 13,035 | -0.02(-0.55%) |
Dec 03, 2003 | 3.468 | 3.487 | 3.468 | 3.487 | 45,101 | +0.04(+1.22%) |
Dec 02, 2003 | 3.441 | 3.441 | 3.441 | 3.445 | 15,642 | -0.01(-0.22%) |
Dec 01, 2003 | 3.456 | 3.456 | 3.452 | 3.452 | 5,214 | -0.06(-1.75%) |
Nov 28, 2003 | 3.533 | 3.533 | 3.514 | 3.514 | 2,085 | -0.03(-0.97%) |
Nov 26, 2003 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.11%) |
Nov 25, 2003 | 3.452 | 3.452 | 3.452 | 3.544 | 51,097 | +0.10(+2.78%) |
Nov 24, 2003 | 3.433 | 3.452 | 3.433 | 3.448 | 35,455 | -0.04(-1.21%) |
Nov 21, 2003 | 3.414 | 3.494 | 3.414 | 3.491 | 20,856 | +0.08(+2.25%) |
Nov 20, 2003 | 3.422 | 3.422 | 3.414 | 3.414 | 6,778 | +0.02(+0.57%) |
Nov 19, 2003 | 3.379 | 3.395 | 3.356 | 3.395 | 19,813 | -0.00(-0.11%) |
Nov 18, 2003 | 3.418 | 3.452 | 3.398 | 3.398 | 16,163 | -0.05(-1.34%) |
Nov 17, 2003 | 3.445 | 3.445 | 3.445 | 3.445 | 21,638 | +0.03(+0.90%) |
Nov 14, 2003 | 3.452 | 3.460 | 3.414 | 3.414 | 53,183 | -0.07(-2.09%) |
Nov 13, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 2,346 | +0.03(+1.00%) |
Nov 12, 2003 | 3.448 | 3.452 | 3.375 | 3.452 | 63,090 | +0.01(+0.22%) |
Nov 11, 2003 | 3.222 | 3.429 | 3.222 | 3.445 | 54,226 | +0.22(+6.90%) |
Nov 10, 2003 | 3.260 | 3.406 | 3.222 | 3.222 | 61,786 | -0.06(-1.75%) |
Nov 07, 2003 | 3.153 | 3.280 | 3.153 | 3.280 | 25,548 | +0.13(+4.27%) |
Nov 06, 2003 | 3.165 | 3.207 | 3.069 | 3.145 | 42,233 | -0.02(-0.73%) |
Nov 05, 2003 | 3.099 | 3.168 | 3.145 | 3.168 | 14,338 | +0.08(+2.74%) |
Nov 04, 2003 | 3.099 | 3.099 | 3.084 | 3.084 | 46,144 | -0.02(-0.74%) |