Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.510 | 3.544 | 3.453 | 3.504 | 55,816 | +0.07(+2.15%) |
Jan 29, 2004 | 3.538 | 3.584 | 3.397 | 3.431 | 253,825 | -0.14(-3.81%) |
Jan 28, 2004 | 3.623 | 3.674 | 3.538 | 3.567 | 122,585 | -0.07(-2.02%) |
Jan 27, 2004 | 3.623 | 3.731 | 3.623 | 3.640 | 123,291 | +0.02(+0.47%) |
Jan 26, 2004 | 3.538 | 3.669 | 3.453 | 3.623 | 356,981 | +0.08(+2.40%) |
Jan 23, 2004 | 3.538 | 3.538 | 3.504 | 3.538 | 381,533 | +0.03(+0.81%) |
Jan 22, 2004 | 3.510 | 3.516 | 3.470 | 3.510 | 122,762 | +0.01(+0.16%) |
Jan 21, 2004 | 3.510 | 3.510 | 3.465 | 3.504 | 1,710,719 | +0.01(+0.16%) |
Jan 20, 2004 | 3.510 | 3.510 | 3.482 | 3.499 | 129,827 | -0.01(-0.32%) |
Jan 16, 2004 | 3.453 | 3.510 | 3.453 | 3.510 | 12,541 | +0.04(+1.14%) |
Jan 15, 2004 | 3.465 | 3.510 | 3.453 | 3.470 | 147,667 | -0.04(-1.13%) |
Jan 14, 2004 | 3.448 | 3.510 | 3.448 | 3.510 | 47,691 | +0.01(+0.16%) |
Jan 13, 2004 | 3.623 | 3.623 | 3.419 | 3.504 | 736,395 | -0.12(-3.28%) |
Jan 12, 2004 | 3.674 | 3.674 | 3.567 | 3.623 | 106,688 | -0.05(-1.39%) |
Jan 09, 2004 | 3.680 | 3.680 | 3.578 | 3.674 | 90,437 | -0.05(-1.37%) |
Jan 08, 2004 | 3.652 | 3.680 | 3.618 | 3.725 | 749,466 | +0.09(+2.49%) |
Jan 07, 2004 | 3.765 | 3.765 | 3.550 | 3.635 | 691,176 | -0.01(-0.31%) |
Jan 06, 2004 | 3.170 | 3.765 | 3.170 | 3.646 | 240,754 | +0.50(+16.04%) |
Jan 05, 2004 | 3.029 | 3.142 | 3.001 | 3.142 | 687,643 | +0.14(+4.72%) |
Jan 02, 2004 | 3.001 | 3.023 | 2.972 | 3.001 | 97,503 | -0.02(-0.75%) |
Dec 31, 2003 | 3.018 | 3.023 | 2.984 | 3.023 | 11,834 | +0.01(+0.38%) |
Dec 30, 2003 | 3.001 | 3.029 | 2.972 | 3.012 | 77,543 | -0.01(-0.37%) |
Dec 29, 2003 | 2.972 | 3.023 | 2.955 | 3.023 | 99,622 | +0.05(+1.71%) |
Dec 26, 2003 | 3.001 | 3.001 | 2.887 | 2.972 | 31,441 | +0.03(+0.96%) |
Dec 24, 2003 | 2.967 | 2.967 | 2.944 | 2.944 | 4,239 | +0.02(+0.78%) |
Dec 23, 2003 | 2.927 | 2.927 | 2.887 | 2.921 | 54,403 | +0.01(+0.19%) |
Dec 22, 2003 | 2.972 | 2.972 | 2.916 | 2.916 | 35,503 | -0.06(-1.90%) |
Dec 19, 2003 | 2.972 | 3.029 | 2.882 | 2.972 | 71,007 | +0.01(+0.38%) |
Dec 18, 2003 | 2.842 | 2.933 | 2.842 | 2.961 | 52,814 | +0.03(+1.16%) |
Dec 17, 2003 | 2.916 | 2.961 | 2.899 | 2.927 | 14,307 | +0.07(+2.38%) |
Dec 16, 2003 | 2.882 | 2.882 | 2.882 | 2.859 | 7,242 | -0.02(-0.59%) |
Dec 15, 2003 | 2.887 | 2.887 | 2.870 | 2.876 | 7,771 | -0.02(-0.78%) |
Dec 12, 2003 | 2.825 | 2.899 | 2.825 | 2.899 | 15,720 | +0.02(+0.79%) |
Dec 11, 2003 | 2.921 | 2.921 | 2.876 | 2.876 | 8,655 | -0.03(-1.17%) |
Dec 10, 2003 | 2.887 | 2.972 | 2.899 | 2.910 | 98,209 | +0.02(+0.78%) |
Dec 09, 2003 | 2.899 | 2.899 | 2.893 | 2.887 | 355,568 | -0.03(-0.97%) |
Dec 08, 2003 | 2.916 | 2.916 | 2.876 | 2.916 | 486,632 | +0.03(+0.98%) |
Dec 05, 2003 | 2.836 | 2.921 | 2.836 | 2.887 | 530,614 | +0.07(+2.41%) |
Dec 04, 2003 | 2.746 | 2.831 | 2.723 | 2.819 | 1,204,834 | +0.05(+1.84%) |
Dec 03, 2003 | 2.774 | 2.774 | 2.774 | 2.768 | 6,535 | +0.00(+0.00%) |
Dec 02, 2003 | 2.751 | 2.768 | 2.751 | 2.768 | 28,791 | +0.00(+0.00%) |
Dec 01, 2003 | 2.791 | 2.791 | 2.768 | 2.768 | 36,387 | -0.02(-0.81%) |
Nov 28, 2003 | 2.774 | 2.791 | 2.774 | 2.791 | 706 | +0.02(+0.61%) |
Nov 26, 2003 | 2.774 | 2.774 | 2.763 | 2.774 | 24,552 | +0.06(+2.08%) |
Nov 25, 2003 | 2.746 | 2.746 | 2.746 | 2.717 | 473,031 | -0.01(-0.42%) |
Nov 24, 2003 | 2.700 | 2.729 | 2.689 | 2.729 | 17,133 | +0.01(+0.42%) |
Nov 21, 2003 | 2.729 | 2.729 | 2.689 | 2.717 | 56,346 | -0.01(-0.42%) |
Nov 20, 2003 | 2.774 | 2.774 | 2.723 | 2.729 | 18,193 | -0.02(-0.62%) |
Nov 19, 2003 | 2.746 | 2.774 | 2.729 | 2.746 | 155,969 | +0.06(+2.32%) |
Nov 18, 2003 | 2.695 | 2.695 | 2.661 | 2.683 | 26,672 | -0.02(-0.63%) |
Nov 17, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 1,236 | -0.03(-1.04%) |
Nov 14, 2003 | 2.717 | 2.740 | 2.717 | 2.729 | 15,720 | +0.00(+0.00%) |
Nov 13, 2003 | 2.717 | 2.774 | 2.717 | 2.729 | 64,472 | +0.02(+0.63%) |
Nov 12, 2003 | 2.723 | 2.740 | 2.712 | 2.712 | 28,261 | -0.01(-0.42%) |
Nov 11, 2003 | 2.734 | 2.763 | 2.723 | 2.723 | 75,953 | -0.03(-1.03%) |
Nov 10, 2003 | 2.780 | 2.780 | 2.746 | 2.751 | 9,714 | -0.02(-0.61%) |
Nov 07, 2003 | 2.734 | 2.751 | 2.734 | 2.768 | 268,663 | +0.01(+0.41%) |
Nov 06, 2003 | 2.734 | 2.763 | 2.734 | 2.757 | 29,851 | -0.03(-1.22%) |
Nov 05, 2003 | 2.780 | 2.802 | 2.757 | 2.791 | 9,714 | +0.01(+0.41%) |
Nov 04, 2003 | 2.780 | 2.780 | 2.780 | 2.780 | 29,498 | +0.00(+0.00%) |