Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.734 | 3.750 | 3.674 | 3.680 | 78,120 | -0.05(-1.24%) |
Jan 29, 2004 | 3.712 | 3.744 | 3.655 | 3.726 | 209,910 | +0.02(+0.56%) |
Jan 28, 2004 | 3.741 | 3.786 | 3.686 | 3.706 | 104,657 | -0.04(-1.07%) |
Jan 27, 2004 | 3.865 | 3.886 | 3.746 | 3.746 | 114,794 | -0.12(-3.16%) |
Jan 26, 2004 | 3.868 | 3.899 | 3.861 | 3.868 | 118,671 | +0.00(+0.00%) |
Jan 23, 2004 | 3.804 | 3.868 | 3.798 | 3.868 | 276,104 | +0.05(+1.37%) |
Jan 22, 2004 | 3.726 | 3.826 | 3.726 | 3.816 | 255,530 | +0.06(+1.59%) |
Jan 21, 2004 | 3.834 | 3.834 | 3.743 | 3.756 | 126,721 | -0.08(-2.02%) |
Jan 20, 2004 | 3.808 | 3.844 | 3.771 | 3.834 | 348,857 | +0.04(+1.06%) |
Jan 16, 2004 | 3.777 | 3.801 | 3.728 | 3.794 | 217,663 | +0.02(+0.55%) |
Jan 15, 2004 | 3.658 | 3.774 | 3.621 | 3.773 | 181,286 | +0.12(+3.18%) |
Jan 14, 2004 | 3.726 | 3.741 | 3.592 | 3.656 | 416,541 | -0.07(-1.88%) |
Jan 13, 2004 | 3.682 | 3.726 | 3.592 | 3.726 | 297,572 | +0.05(+1.42%) |
Jan 12, 2004 | 3.622 | 3.674 | 3.615 | 3.674 | 76,033 | +0.06(+1.69%) |
Jan 09, 2004 | 3.637 | 3.664 | 3.600 | 3.613 | 155,345 | -0.03(-0.70%) |
Jan 08, 2004 | 3.667 | 3.682 | 3.630 | 3.639 | 159,818 | -0.01(-0.37%) |
Jan 07, 2004 | 3.639 | 3.667 | 3.633 | 3.652 | 88,854 | +0.02(+0.53%) |
Jan 06, 2004 | 3.622 | 3.685 | 3.622 | 3.633 | 69,771 | -0.01(-0.20%) |
Jan 05, 2004 | 3.674 | 3.682 | 3.607 | 3.640 | 113,304 | -0.02(-0.53%) |
Jan 02, 2004 | 3.557 | 3.659 | 3.546 | 3.659 | 105,849 | +0.10(+2.89%) |
Dec 31, 2003 | 3.644 | 3.673 | 3.555 | 3.557 | 200,667 | -0.10(-2.81%) |
Dec 30, 2003 | 3.697 | 3.697 | 3.652 | 3.659 | 167,272 | -0.02(-0.61%) |
Dec 29, 2003 | 3.622 | 3.682 | 3.592 | 3.682 | 200,071 | +0.06(+1.65%) |
Dec 26, 2003 | 3.595 | 3.628 | 3.588 | 3.622 | 34,587 | +0.02(+0.54%) |
Dec 24, 2003 | 3.697 | 3.697 | 3.603 | 3.603 | 47,707 | -0.10(-2.78%) |
Dec 23, 2003 | 3.627 | 3.706 | 3.603 | 3.706 | 147,593 | +0.06(+1.68%) |
Dec 22, 2003 | 3.624 | 3.650 | 3.585 | 3.644 | 99,290 | +0.02(+0.58%) |
Dec 19, 2003 | 3.570 | 3.628 | 3.521 | 3.624 | 173,534 | +0.05(+1.29%) |
Dec 18, 2003 | 3.525 | 3.606 | 3.525 | 3.577 | 225,117 | +0.03(+0.93%) |
Dec 17, 2003 | 3.533 | 3.548 | 3.461 | 3.545 | 93,326 | -0.00(-0.13%) |
Dec 16, 2003 | 3.518 | 3.549 | 3.409 | 3.549 | 129,703 | +0.03(+0.80%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 139,542 | -0.08(-2.19%) |
Dec 12, 2003 | 3.577 | 3.585 | 3.548 | 3.600 | 125,827 | +0.02(+0.62%) |
Dec 11, 2003 | 3.475 | 3.595 | 3.473 | 3.577 | 186,355 | +0.09(+2.52%) |
Dec 10, 2003 | 3.562 | 3.564 | 3.464 | 3.489 | 158,029 | -0.09(-2.46%) |
Dec 09, 2003 | 3.644 | 3.644 | 3.534 | 3.577 | 200,369 | -0.05(-1.36%) |
Dec 08, 2003 | 3.559 | 3.627 | 3.559 | 3.627 | 123,441 | +0.08(+2.31%) |
Dec 05, 2003 | 3.577 | 3.577 | 3.552 | 3.545 | 66,789 | -0.04(-1.25%) |
Dec 04, 2003 | 3.594 | 3.600 | 3.542 | 3.589 | 226,608 | -0.00(-0.08%) |
Dec 03, 2003 | 3.577 | 3.625 | 3.577 | 3.592 | 276,700 | +0.03(+0.96%) |
Dec 02, 2003 | 3.555 | 3.568 | 3.518 | 3.558 | 134,474 | +0.04(+1.14%) |
Dec 01, 2003 | 3.577 | 3.577 | 3.504 | 3.518 | 336,036 | -0.01(-0.42%) |
Nov 28, 2003 | 3.533 | 3.562 | 3.515 | 3.533 | 50,390 | +0.01(+0.30%) |
Nov 26, 2003 | 3.540 | 3.568 | 3.516 | 3.522 | 125,230 | -0.03(-0.88%) |
Nov 25, 2003 | 3.540 | 3.546 | 3.522 | 3.554 | 127,318 | +0.00(+0.04%) |
Nov 24, 2003 | 3.404 | 3.552 | 3.399 | 3.552 | 174,428 | +0.12(+3.61%) |
Nov 21, 2003 | 3.443 | 3.449 | 3.370 | 3.428 | 120,460 | -0.01(-0.43%) |
Nov 20, 2003 | 3.443 | 3.448 | 3.364 | 3.443 | 195,002 | -0.04(-1.07%) |
Nov 19, 2003 | 3.479 | 3.473 | 3.422 | 3.481 | 84,083 | +0.00(+0.04%) |
Nov 18, 2003 | 3.469 | 3.479 | 3.446 | 3.479 | 125,529 | +0.01(+0.39%) |
Nov 17, 2003 | 3.415 | 3.504 | 3.404 | 3.466 | 173,832 | -0.02(-0.47%) |
Nov 14, 2003 | 3.555 | 3.562 | 3.478 | 3.482 | 153,258 | -0.06(-1.73%) |
Nov 13, 2003 | 3.610 | 3.610 | 3.545 | 3.543 | 189,933 | -0.07(-2.02%) |
Nov 12, 2003 | 3.588 | 3.618 | 3.588 | 3.616 | 301,746 | +0.02(+0.50%) |
Nov 11, 2003 | 3.585 | 3.636 | 3.583 | 3.598 | 172,937 | +0.00(+0.00%) |
Nov 10, 2003 | 3.577 | 3.616 | 3.574 | 3.598 | 432,642 | +0.03(+0.84%) |
Nov 07, 2003 | 3.488 | 3.613 | 3.478 | 3.568 | 426,083 | +0.10(+2.75%) |
Nov 06, 2003 | 3.443 | 3.475 | 3.413 | 3.473 | 186,355 | +0.04(+1.30%) |
Nov 05, 2003 | 3.403 | 3.464 | 3.393 | 3.428 | 144,910 | +0.02(+0.66%) |
Nov 04, 2003 | 3.404 | 3.466 | 3.404 | 3.406 | 166,080 | +0.00(+0.00%) |