Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.798 | 3.819 | 3.769 | 3.801 | 982,617 | -0.03(-0.70%) |
Jan 29, 2004 | 3.861 | 3.876 | 3.819 | 3.828 | 1,064,390 | -0.04(-1.00%) |
Jan 28, 2004 | 3.864 | 3.870 | 3.807 | 3.867 | 1,929,711 | -0.07(-1.82%) |
Jan 27, 2004 | 3.924 | 3.975 | 3.924 | 3.939 | 510,746 | +0.00(+0.00%) |
Jan 26, 2004 | 3.989 | 4.031 | 3.936 | 3.939 | 908,217 | -0.04(-1.12%) |
Jan 23, 2004 | 3.960 | 3.989 | 3.960 | 3.983 | 499,017 | +0.03(+0.68%) |
Jan 22, 2004 | 3.939 | 3.966 | 3.939 | 3.957 | 459,135 | -0.01(-0.15%) |
Jan 21, 2004 | 3.957 | 3.969 | 3.939 | 3.963 | 405,514 | +0.00(+0.08%) |
Jan 20, 2004 | 3.933 | 3.969 | 3.924 | 3.960 | 383,060 | +0.03(+0.68%) |
Jan 16, 2004 | 3.957 | 3.975 | 3.927 | 3.933 | 670,606 | -0.04(-0.90%) |
Jan 15, 2004 | 3.930 | 3.975 | 3.930 | 3.969 | 726,574 | +0.04(+0.91%) |
Jan 14, 2004 | 3.939 | 3.957 | 3.918 | 3.933 | 495,330 | +0.00(+0.08%) |
Jan 13, 2004 | 3.960 | 3.969 | 3.930 | 3.930 | 684,347 | -0.01(-0.30%) |
Jan 12, 2004 | 3.924 | 3.948 | 3.918 | 3.942 | 537,557 | +0.02(+0.46%) |
Jan 09, 2004 | 3.891 | 3.927 | 3.891 | 3.924 | 521,806 | +0.01(+0.38%) |
Jan 08, 2004 | 3.897 | 3.915 | 3.897 | 3.909 | 428,973 | +0.00(+0.08%) |
Jan 07, 2004 | 3.885 | 3.903 | 3.882 | 3.906 | 379,373 | +0.00(+0.08%) |
Jan 06, 2004 | 3.894 | 3.903 | 3.885 | 3.903 | 436,011 | +0.02(+0.46%) |
Jan 05, 2004 | 3.864 | 3.891 | 3.864 | 3.885 | 648,822 | +0.02(+0.54%) |
Jan 02, 2004 | 3.882 | 3.882 | 3.858 | 3.864 | 466,843 | -0.02(-0.61%) |
Dec 31, 2003 | 3.867 | 3.894 | 3.867 | 3.888 | 373,676 | -0.01(-0.23%) |
Dec 30, 2003 | 3.870 | 3.900 | 3.867 | 3.897 | 307,319 | +0.01(+0.38%) |
Dec 29, 2003 | 3.879 | 3.879 | 3.867 | 3.882 | 384,065 | +0.00(+0.08%) |
Dec 26, 2003 | 3.870 | 3.879 | 3.861 | 3.879 | 262,746 | +0.01(+0.23%) |
Dec 24, 2003 | 3.867 | 3.879 | 3.852 | 3.870 | 329,438 | +0.00(+0.08%) |
Dec 23, 2003 | 3.867 | 3.891 | 3.858 | 3.867 | 332,119 | -0.00(-0.08%) |
Dec 22, 2003 | 3.888 | 3.903 | 3.873 | 3.870 | 738,974 | +0.00(+0.08%) |
Dec 19, 2003 | 3.861 | 3.897 | 3.855 | 3.867 | 342,173 | +0.01(+0.31%) |
Dec 18, 2003 | 3.831 | 3.864 | 3.831 | 3.855 | 489,298 | +0.02(+0.54%) |
Dec 17, 2003 | 3.831 | 3.843 | 3.822 | 3.834 | 646,476 | -0.01(-0.39%) |
Dec 16, 2003 | 3.858 | 3.858 | 3.831 | 3.849 | 436,011 | +0.00(+0.08%) |
Dec 15, 2003 | 3.831 | 3.861 | 3.831 | 3.846 | 414,562 | +0.00(+0.08%) |
Dec 12, 2003 | 3.816 | 3.855 | 3.813 | 3.843 | 459,806 | +0.02(+0.47%) |
Dec 11, 2003 | 3.781 | 3.879 | 3.775 | 3.825 | 868,336 | +0.02(+0.55%) |
Dec 10, 2003 | 3.810 | 3.828 | 3.795 | 3.804 | 570,736 | +0.01(+0.24%) |
Dec 09, 2003 | 3.787 | 3.810 | 3.787 | 3.795 | 567,049 | -0.01(-0.16%) |
Dec 08, 2003 | 3.784 | 3.837 | 3.784 | 3.801 | 912,239 | +0.01(+0.39%) |
Dec 05, 2003 | 3.795 | 3.819 | 3.778 | 3.787 | 660,217 | +0.00(+0.00%) |
Dec 04, 2003 | 3.849 | 3.849 | 3.775 | 3.787 | 2,228,317 | -0.09(-2.38%) |
Dec 03, 2003 | 3.864 | 3.897 | 3.858 | 3.879 | 453,103 | -0.02(-0.46%) |
Dec 02, 2003 | 3.879 | 3.924 | 3.879 | 3.897 | 555,654 | -0.00(-0.08%) |
Dec 01, 2003 | 3.891 | 3.933 | 3.879 | 3.900 | 878,725 | +0.02(+0.54%) |
Nov 28, 2003 | 3.846 | 3.888 | 3.846 | 3.879 | 459,470 | +0.02(+0.62%) |
Nov 26, 2003 | 3.828 | 3.858 | 3.798 | 3.855 | 1,301,331 | +0.06(+1.49%) |
Nov 25, 2003 | 3.819 | 3.846 | 3.792 | 3.798 | 702,109 | -0.03(-0.70%) |
Nov 24, 2003 | 3.754 | 3.831 | 3.754 | 3.825 | 1,329,148 | +0.07(+1.91%) |
Nov 21, 2003 | 3.748 | 3.760 | 3.748 | 3.754 | 459,135 | +0.01(+0.16%) |
Nov 20, 2003 | 3.766 | 3.766 | 3.742 | 3.748 | 750,703 | -0.01(-0.24%) |
Nov 19, 2003 | 3.760 | 3.790 | 3.751 | 3.757 | 544,260 | -0.00(-0.08%) |
Nov 18, 2003 | 3.751 | 3.781 | 3.730 | 3.760 | 748,357 | -0.01(-0.24%) |
Nov 17, 2003 | 3.781 | 3.790 | 3.736 | 3.769 | 604,249 | +0.01(+0.40%) |
Nov 14, 2003 | 3.775 | 3.775 | 3.736 | 3.754 | 551,298 | -0.01(-0.24%) |
Nov 13, 2003 | 3.754 | 3.787 | 3.754 | 3.763 | 770,812 | +0.01(+0.32%) |
Nov 12, 2003 | 3.742 | 3.751 | 3.739 | 3.751 | 660,887 | +0.01(+0.32%) |
Nov 11, 2003 | 3.736 | 3.748 | 3.736 | 3.739 | 904,866 | +0.00(+0.08%) |
Nov 10, 2003 | 3.727 | 3.745 | 3.727 | 3.736 | 769,471 | +0.01(+0.16%) |
Nov 07, 2003 | 3.730 | 3.736 | 3.730 | 3.730 | 683,006 | -0.01(-0.16%) |
Nov 06, 2003 | 3.742 | 3.757 | 3.730 | 3.736 | 856,941 | -0.02(-0.48%) |
Nov 05, 2003 | 3.766 | 3.769 | 3.739 | 3.754 | 666,919 | -0.02(-0.55%) |
Nov 04, 2003 | 3.760 | 3.781 | 3.745 | 3.775 | 808,712 | +0.03(+0.80%) |