Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.002 | 4.007 | 3.963 | 3.981 | 2,576,847 | -0.03(-0.85%) |
Jan 29, 2004 | 4.032 | 4.054 | 3.995 | 4.015 | 4,619,648 | -0.01(-0.31%) |
Jan 28, 2004 | 4.027 | 4.068 | 4.022 | 4.027 | 3,200,368 | -0.04(-0.92%) |
Jan 27, 2004 | 4.068 | 4.075 | 4.049 | 4.065 | 1,297,371 | +0.01(+0.26%) |
Jan 26, 2004 | 4.084 | 4.086 | 4.022 | 4.054 | 1,814,642 | -0.02(-0.57%) |
Jan 23, 2004 | 4.113 | 4.113 | 4.056 | 4.077 | 1,211,811 | -0.06(-1.51%) |
Jan 22, 2004 | 4.143 | 4.154 | 4.109 | 4.140 | 1,718,457 | +0.01(+0.30%) |
Jan 21, 2004 | 4.049 | 4.133 | 4.024 | 4.127 | 4,567,641 | +0.08(+2.08%) |
Jan 20, 2004 | 4.047 | 4.059 | 4.025 | 4.043 | 1,711,747 | +0.03(+0.71%) |
Jan 16, 2004 | 4.018 | 4.018 | 3.963 | 4.015 | 3,006,322 | +0.01(+0.27%) |
Jan 15, 2004 | 4.024 | 4.024 | 3.988 | 4.004 | 1,975,135 | +0.00(+0.04%) |
Jan 14, 2004 | 4.020 | 4.032 | 3.990 | 4.002 | 3,205,401 | -0.02(-0.58%) |
Jan 13, 2004 | 4.054 | 4.063 | 4.018 | 4.025 | 2,097,603 | -0.01(-0.35%) |
Jan 12, 2004 | 4.024 | 4.050 | 3.990 | 4.040 | 3,355,829 | +0.01(+0.22%) |
Jan 09, 2004 | 4.074 | 4.074 | 4.027 | 4.031 | 3,391,619 | -0.02(-0.40%) |
Jan 08, 2004 | 4.068 | 4.079 | 4.036 | 4.047 | 2,636,683 | +0.02(+0.58%) |
Jan 07, 2004 | 4.122 | 4.124 | 4.024 | 4.024 | 3,776,356 | -0.09(-2.30%) |
Jan 06, 2004 | 4.113 | 4.120 | 4.081 | 4.118 | 1,837,010 | +0.03(+0.79%) |
Jan 05, 2004 | 4.077 | 4.104 | 4.072 | 4.086 | 2,048,392 | +0.05(+1.24%) |
Jan 02, 2004 | 4.025 | 4.070 | 4.024 | 4.036 | 3,710,929 | +0.04(+0.94%) |
Dec 31, 2003 | 4.004 | 4.018 | 3.991 | 3.998 | 2,506,387 | +0.02(+0.45%) |
Dec 30, 2003 | 3.941 | 4.034 | 3.932 | 3.981 | 1,862,175 | +0.06(+1.41%) |
Dec 29, 2003 | 3.880 | 3.929 | 3.897 | 3.925 | 1,247,601 | +0.04(+1.15%) |
Dec 26, 2003 | 3.872 | 3.900 | 3.868 | 3.880 | 340,559 | -0.01(-0.14%) |
Dec 24, 2003 | 3.879 | 3.898 | 3.866 | 3.886 | 657,073 | +0.03(+0.65%) |
Dec 23, 2003 | 3.855 | 3.889 | 3.855 | 3.861 | 1,943,820 | +0.02(+0.51%) |
Dec 22, 2003 | 3.859 | 3.879 | 3.832 | 3.841 | 1,845,957 | -0.02(-0.51%) |
Dec 19, 2003 | 3.882 | 3.884 | 3.843 | 3.861 | 3,015,829 | -0.02(-0.51%) |
Dec 18, 2003 | 3.898 | 3.898 | 3.870 | 3.880 | 3,614,744 | -0.04(-1.14%) |
Dec 17, 2003 | 3.923 | 3.979 | 3.904 | 3.925 | 2,758,032 | -0.03(-0.68%) |
Dec 16, 2003 | 3.932 | 3.956 | 3.916 | 3.952 | 1,820,793 | +0.03(+0.68%) |
Dec 15, 2003 | 3.997 | 4.000 | 3.925 | 3.925 | 2,375,531 | -0.05(-1.26%) |
Dec 12, 2003 | 4.002 | 4.002 | 3.965 | 3.975 | 1,835,332 | -0.01(-0.22%) |
Dec 11, 2003 | 3.977 | 4.002 | 3.952 | 3.984 | 1,783,885 | -0.07(-1.72%) |
Dec 10, 2003 | 4.068 | 4.072 | 4.038 | 4.054 | 1,072,008 | -0.02(-0.44%) |
Dec 09, 2003 | 4.070 | 4.100 | 4.041 | 4.072 | 2,001,978 | +0.00(+0.00%) |
Dec 08, 2003 | 4.058 | 4.084 | 4.040 | 4.072 | 1,959,477 | +0.04(+1.07%) |
Dec 05, 2003 | 4.006 | 4.056 | 4.006 | 4.029 | 1,217,404 | +0.04(+0.94%) |
Dec 04, 2003 | 3.990 | 3.990 | 3.982 | 3.991 | 657,633 | +0.00(+0.09%) |
Dec 03, 2003 | 3.957 | 4.006 | 3.957 | 3.988 | 1,534,477 | +0.03(+0.77%) |
Dec 02, 2003 | 3.973 | 3.973 | 3.929 | 3.957 | 1,758,720 | +0.01(+0.14%) |
Dec 01, 2003 | 3.998 | 3.998 | 3.922 | 3.952 | 2,613,755 | -0.05(-1.21%) |
Nov 28, 2003 | 4.011 | 4.011 | 3.986 | 4.000 | 805,824 | +0.01(+0.36%) |
Nov 26, 2003 | 4.049 | 4.049 | 3.981 | 3.986 | 1,496,450 | -0.04(-0.89%) |
Nov 25, 2003 | 4.036 | 4.049 | 4.025 | 4.022 | 1,207,897 | +0.01(+0.18%) |
Nov 24, 2003 | 4.032 | 4.036 | 3.997 | 4.015 | 1,559,641 | -0.02(-0.44%) |
Nov 21, 2003 | 4.022 | 4.047 | 4.018 | 4.032 | 1,430,463 | +0.00(+0.04%) |
Nov 20, 2003 | 3.997 | 4.049 | 3.986 | 4.031 | 1,018,883 | +0.05(+1.26%) |
Nov 19, 2003 | 4.006 | 4.006 | 3.984 | 3.981 | 855,034 | -0.01(-0.13%) |
Nov 18, 2003 | 4.009 | 4.009 | 3.984 | 3.986 | 981,416 | -0.00(-0.04%) |
Nov 17, 2003 | 4.007 | 4.007 | 3.979 | 3.988 | 1,032,864 | -0.00(-0.09%) |
Nov 14, 2003 | 4.015 | 4.032 | 3.979 | 3.991 | 1,383,489 | -0.03(-0.67%) |
Nov 13, 2003 | 4.027 | 4.050 | 4.007 | 4.018 | 1,307,996 | -0.01(-0.22%) |
Nov 12, 2003 | 4.018 | 4.036 | 4.009 | 4.027 | 653,159 | +0.03(+0.85%) |
Nov 11, 2003 | 4.022 | 4.022 | 3.993 | 3.993 | 559,770 | -0.02(-0.49%) |
Nov 10, 2003 | 4.000 | 4.024 | 3.986 | 4.013 | 1,105,561 | +0.03(+0.63%) |
Nov 07, 2003 | 3.981 | 4.002 | 3.970 | 3.988 | 1,750,332 | +0.03(+0.68%) |
Nov 06, 2003 | 3.970 | 3.975 | 3.957 | 3.961 | 705,725 | -0.02(-0.54%) |
Nov 05, 2003 | 4.013 | 4.016 | 3.979 | 3.982 | 903,686 | -0.03(-0.67%) |
Nov 04, 2003 | 3.986 | 4.015 | 3.984 | 4.009 | 802,295 | +0.02(+0.54%) |