Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.965 | 4.032 | 3.934 | 3.989 | 6,187,703 | +0.00(+0.00%) |
Jan 29, 2004 | 4.052 | 4.064 | 3.875 | 3.989 | 16,343,865 | -0.14(-3.43%) |
Jan 28, 2004 | 4.272 | 4.272 | 3.973 | 4.130 | 11,626,252 | -0.16(-3.67%) |
Jan 27, 2004 | 4.300 | 4.304 | 4.229 | 4.288 | 7,499,930 | -0.00(-0.09%) |
Jan 26, 2004 | 4.327 | 4.335 | 4.225 | 4.292 | 9,140,596 | -0.04(-1.00%) |
Jan 23, 2004 | 4.335 | 4.437 | 4.319 | 4.335 | 6,136,353 | -0.01(-0.18%) |
Jan 22, 2004 | 4.429 | 4.445 | 4.311 | 4.343 | 7,914,545 | -0.10(-2.30%) |
Jan 21, 2004 | 4.335 | 4.512 | 4.288 | 4.445 | 15,586,830 | +0.13(+2.91%) |
Jan 20, 2004 | 4.331 | 4.402 | 4.311 | 4.319 | 10,985,645 | -0.01(-0.18%) |
Jan 16, 2004 | 4.221 | 4.355 | 4.150 | 4.327 | 13,787,030 | +0.18(+4.46%) |
Jan 15, 2004 | 4.268 | 4.304 | 4.127 | 4.142 | 7,905,140 | -0.10(-2.41%) |
Jan 14, 2004 | 4.186 | 4.276 | 4.134 | 4.245 | 8,125,030 | +0.07(+1.60%) |
Jan 13, 2004 | 4.323 | 4.327 | 4.178 | 4.178 | 6,836,699 | -0.14(-3.28%) |
Jan 12, 2004 | 4.292 | 4.339 | 4.229 | 4.319 | 9,950,760 | +0.05(+1.11%) |
Jan 09, 2004 | 4.221 | 4.315 | 4.174 | 4.272 | 9,599,189 | +0.02(+0.37%) |
Jan 08, 2004 | 4.174 | 4.276 | 4.103 | 4.256 | 15,262,967 | +0.08(+1.98%) |
Jan 07, 2004 | 4.142 | 4.186 | 4.083 | 4.174 | 8,196,717 | +0.02(+0.47%) |
Jan 06, 2004 | 4.127 | 4.178 | 4.056 | 4.154 | 14,862,080 | +0.04(+0.86%) |
Jan 05, 2004 | 3.898 | 4.123 | 3.879 | 4.119 | 24,698,192 | +0.25(+6.40%) |
Jan 02, 2004 | 3.863 | 3.898 | 3.835 | 3.871 | 6,848,901 | +0.01(+0.20%) |
Dec 31, 2003 | 3.898 | 3.906 | 3.835 | 3.863 | 5,399,146 | -0.02(-0.51%) |
Dec 30, 2003 | 3.934 | 3.938 | 3.871 | 3.883 | 5,621,325 | -0.05(-1.30%) |
Dec 29, 2003 | 3.894 | 3.965 | 3.833 | 3.934 | 6,487,416 | +0.03(+0.71%) |
Dec 26, 2003 | 3.894 | 3.922 | 3.875 | 3.906 | 2,106,376 | +0.02(+0.40%) |
Dec 24, 2003 | 3.906 | 3.914 | 3.867 | 3.890 | 2,035,706 | -0.02(-0.40%) |
Dec 23, 2003 | 3.906 | 3.926 | 3.863 | 3.906 | 3,948,884 | +0.01(+0.30%) |
Dec 22, 2003 | 3.863 | 3.894 | 3.824 | 3.894 | 6,558,086 | +0.02(+0.41%) |
Dec 19, 2003 | 3.934 | 3.946 | 3.835 | 3.879 | 6,779,502 | -0.05(-1.30%) |
Dec 18, 2003 | 3.887 | 3.946 | 3.859 | 3.930 | 8,417,117 | +0.03(+0.81%) |
Dec 17, 2003 | 3.875 | 3.906 | 3.847 | 3.898 | 4,838,615 | +0.02(+0.61%) |
Dec 16, 2003 | 3.843 | 3.890 | 3.796 | 3.875 | 5,665,812 | +0.06(+1.55%) |
Dec 15, 2003 | 3.926 | 3.926 | 3.808 | 3.816 | 5,319,071 | -0.09(-2.22%) |
Dec 12, 2003 | 3.863 | 3.938 | 3.847 | 3.902 | 6,372,259 | +0.06(+1.43%) |
Dec 11, 2003 | 3.706 | 3.851 | 3.706 | 3.847 | 4,277,322 | +0.11(+2.84%) |
Dec 10, 2003 | 3.816 | 3.816 | 3.733 | 3.741 | 3,338,019 | -0.07(-1.86%) |
Dec 09, 2003 | 3.871 | 3.871 | 3.792 | 3.812 | 3,271,162 | -0.04(-1.12%) |
Dec 08, 2003 | 3.784 | 3.855 | 3.761 | 3.855 | 4,616,691 | +0.03(+0.82%) |
Dec 05, 2003 | 3.910 | 3.910 | 3.816 | 3.824 | 4,392,478 | -0.09(-2.21%) |
Dec 04, 2003 | 3.816 | 3.918 | 3.796 | 3.910 | 6,949,313 | +0.08(+2.16%) |
Dec 03, 2003 | 3.894 | 3.902 | 3.824 | 3.828 | 6,876,610 | -0.05(-1.22%) |
Dec 02, 2003 | 3.839 | 3.887 | 3.839 | 3.875 | 7,408,923 | +0.04(+0.92%) |
Dec 01, 2003 | 3.717 | 3.835 | 3.710 | 3.839 | 7,203,268 | +0.15(+4.05%) |
Nov 28, 2003 | 3.690 | 3.717 | 3.639 | 3.690 | 1,793,699 | +0.00(+0.00%) |
Nov 26, 2003 | 3.678 | 3.694 | 3.631 | 3.690 | 3,008,818 | +0.03(+0.86%) |
Nov 25, 2003 | 3.576 | 3.662 | 3.576 | 3.658 | 5,893,837 | +0.07(+2.09%) |
Nov 24, 2003 | 3.568 | 3.611 | 3.568 | 3.584 | 7,569,584 | +0.01(+0.22%) |
Nov 21, 2003 | 3.517 | 3.564 | 3.489 | 3.576 | 6,496,567 | +0.06(+1.68%) |
Nov 20, 2003 | 3.501 | 3.576 | 3.470 | 3.517 | 4,980,718 | -0.01(-0.22%) |
Nov 19, 2003 | 3.548 | 3.584 | 3.501 | 3.525 | 6,819,921 | -0.06(-1.54%) |
Nov 18, 2003 | 3.599 | 3.611 | 3.564 | 3.580 | 5,657,931 | -0.02(-0.65%) |
Nov 17, 2003 | 3.572 | 3.607 | 3.489 | 3.603 | 10,414,438 | +0.03(+0.88%) |
Nov 14, 2003 | 3.584 | 3.599 | 3.556 | 3.572 | 6,013,824 | -0.01(-0.33%) |
Nov 13, 2003 | 3.592 | 3.603 | 3.536 | 3.584 | 5,616,495 | -0.03(-0.76%) |
Nov 12, 2003 | 3.560 | 3.607 | 3.556 | 3.611 | 3,912,532 | +0.03(+0.88%) |
Nov 11, 2003 | 3.552 | 3.615 | 3.544 | 3.580 | 4,929,876 | +0.00(+0.00%) |
Nov 10, 2003 | 3.603 | 3.835 | 3.552 | 3.580 | 9,830,519 | -0.04(-1.19%) |
Nov 07, 2003 | 3.875 | 3.855 | 3.458 | 3.623 | 25,588,178 | -0.25(-6.50%) |
Nov 06, 2003 | 4.099 | 4.099 | 3.855 | 3.875 | 10,315,296 | -0.15(-3.62%) |
Nov 05, 2003 | 4.064 | 4.020 | 3.950 | 4.020 | 7,865,483 | +0.02(+0.39%) |
Nov 04, 2003 | 4.064 | 4.091 | 3.997 | 4.005 | 5,723,263 | -0.09(-2.21%) |