Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.980 | 3.980 | 3.945 | 3.971 | 105,847 | -0.01(-0.22%) |
Jan 29, 2004 | 4.020 | 4.046 | 3.945 | 3.980 | 176,487 | -0.04(-1.09%) |
Jan 28, 2004 | 4.037 | 4.046 | 4.024 | 4.024 | 104,257 | -0.01(-0.33%) |
Jan 27, 2004 | 4.033 | 4.042 | 4.020 | 4.037 | 131,741 | +0.01(+0.22%) |
Jan 26, 2004 | 4.033 | 4.042 | 4.028 | 4.028 | 57,466 | +0.00(+0.00%) |
Jan 23, 2004 | 4.046 | 4.050 | 4.024 | 4.028 | 97,670 | -0.02(-0.44%) |
Jan 22, 2004 | 4.059 | 4.064 | 4.028 | 4.046 | 136,284 | -0.01(-0.33%) |
Jan 21, 2004 | 4.037 | 4.059 | 4.037 | 4.059 | 118,567 | +0.02(+0.55%) |
Jan 20, 2004 | 4.064 | 4.064 | 4.028 | 4.037 | 163,086 | -0.00(-0.11%) |
Jan 16, 2004 | 4.046 | 4.055 | 4.028 | 4.042 | 94,717 | +0.01(+0.33%) |
Jan 15, 2004 | 4.006 | 4.046 | 3.993 | 4.028 | 136,056 | -0.00(-0.11%) |
Jan 14, 2004 | 4.033 | 4.055 | 4.015 | 4.033 | 188,980 | +0.07(+1.66%) |
Jan 13, 2004 | 3.945 | 3.984 | 3.923 | 3.967 | 169,219 | +0.03(+0.78%) |
Jan 12, 2004 | 3.962 | 3.962 | 3.936 | 3.936 | 114,024 | -0.03(-0.67%) |
Jan 09, 2004 | 3.945 | 4.002 | 3.945 | 3.962 | 79,499 | +0.02(+0.45%) |
Jan 08, 2004 | 3.932 | 4.006 | 3.932 | 3.945 | 125,835 | +0.00(+0.00%) |
Jan 07, 2004 | 3.936 | 3.954 | 3.936 | 3.945 | 86,994 | +0.04(+1.13%) |
Jan 06, 2004 | 3.901 | 3.927 | 3.892 | 3.901 | 88,130 | +0.00(+0.00%) |
Jan 05, 2004 | 3.843 | 3.901 | 3.843 | 3.901 | 104,711 | +0.06(+1.49%) |
Jan 02, 2004 | 3.879 | 3.892 | 3.843 | 3.843 | 101,758 | -0.04(-0.91%) |
Dec 31, 2003 | 3.896 | 3.896 | 3.861 | 3.879 | 73,820 | -0.01(-0.34%) |
Dec 30, 2003 | 3.901 | 3.905 | 3.865 | 3.892 | 98,805 | +0.01(+0.23%) |
Dec 29, 2003 | 3.892 | 3.896 | 3.874 | 3.883 | 76,546 | -0.01(-0.23%) |
Dec 26, 2003 | 3.813 | 3.896 | 3.813 | 3.892 | 142,416 | +0.08(+2.08%) |
Dec 24, 2003 | 3.830 | 3.835 | 3.813 | 3.813 | 81,316 | -0.02(-0.46%) |
Dec 23, 2003 | 3.852 | 3.874 | 3.848 | 3.830 | 97,215 | -0.04(-1.02%) |
Dec 22, 2003 | 3.857 | 3.883 | 3.852 | 3.870 | 92,673 | +0.01(+0.34%) |
Dec 19, 2003 | 3.843 | 3.857 | 3.835 | 3.857 | 70,640 | +0.02(+0.57%) |
Dec 18, 2003 | 3.848 | 3.857 | 3.821 | 3.835 | 102,667 | -0.02(-0.46%) |
Dec 17, 2003 | 3.830 | 3.857 | 3.830 | 3.852 | 118,112 | +0.03(+0.69%) |
Dec 16, 2003 | 3.817 | 3.821 | 3.795 | 3.826 | 107,437 | +0.02(+0.46%) |
Dec 15, 2003 | 3.817 | 3.817 | 3.795 | 3.808 | 99,033 | +0.00(+0.00%) |
Dec 12, 2003 | 3.791 | 3.821 | 3.791 | 3.808 | 124,927 | -0.00(-0.12%) |
Dec 11, 2003 | 3.821 | 3.839 | 3.791 | 3.813 | 127,652 | -0.03(-0.80%) |
Dec 10, 2003 | 3.852 | 3.857 | 3.830 | 3.843 | 111,298 | +0.00(+0.11%) |
Dec 09, 2003 | 3.839 | 3.843 | 3.830 | 3.839 | 131,059 | -0.03(-0.80%) |
Dec 08, 2003 | 3.870 | 3.874 | 3.865 | 3.870 | 37,478 | +0.00(+0.00%) |
Dec 05, 2003 | 3.843 | 3.879 | 3.843 | 3.870 | 94,944 | +0.03(+0.69%) |
Dec 04, 2003 | 3.857 | 3.861 | 3.843 | 3.843 | 111,525 | -0.01(-0.23%) |
Dec 03, 2003 | 3.865 | 3.870 | 3.839 | 3.852 | 115,841 | -0.02(-0.46%) |
Dec 02, 2003 | 3.896 | 3.901 | 3.883 | 3.870 | 116,749 | -0.01(-0.34%) |
Dec 01, 2003 | 3.887 | 3.901 | 3.883 | 3.883 | 138,101 | +0.00(+0.11%) |
Nov 28, 2003 | 3.821 | 3.896 | 3.817 | 3.879 | 123,337 | +0.07(+1.85%) |
Nov 26, 2003 | 3.813 | 3.826 | 3.786 | 3.808 | 158,998 | -0.02(-0.46%) |
Nov 25, 2003 | 3.821 | 3.843 | 3.808 | 3.826 | 144,915 | +0.02(+0.46%) |
Nov 24, 2003 | 3.835 | 3.835 | 3.786 | 3.808 | 113,342 | -0.03(-0.69%) |
Nov 21, 2003 | 3.821 | 3.839 | 3.821 | 3.835 | 126,516 | +0.01(+0.23%) |
Nov 20, 2003 | 3.830 | 3.839 | 3.817 | 3.826 | 121,292 | +0.03(+0.70%) |
Nov 19, 2003 | 3.830 | 3.830 | 3.799 | 3.799 | 181,712 | -0.03(-0.80%) |
Nov 18, 2003 | 3.821 | 3.821 | 3.821 | 3.830 | 116,295 | +0.00(+0.00%) |
Nov 17, 2003 | 3.835 | 3.857 | 3.813 | 3.830 | 104,711 | -0.01(-0.23%) |
Nov 14, 2003 | 3.830 | 3.839 | 3.813 | 3.839 | 89,947 | +0.04(+0.93%) |
Nov 13, 2003 | 3.813 | 3.848 | 3.799 | 3.804 | 124,699 | +0.01(+0.23%) |
Nov 12, 2003 | 3.777 | 3.821 | 3.777 | 3.795 | 78,136 | +0.01(+0.23%) |
Nov 11, 2003 | 3.813 | 3.821 | 3.769 | 3.786 | 103,121 | +0.02(+0.47%) |
Nov 10, 2003 | 3.760 | 3.769 | 3.755 | 3.769 | 79,499 | -0.00(-0.12%) |
Nov 07, 2003 | 3.804 | 3.808 | 3.777 | 3.773 | 228,048 | -0.01(-0.35%) |
Nov 06, 2003 | 3.874 | 3.874 | 3.786 | 3.786 | 143,779 | -0.09(-2.27%) |
Nov 05, 2003 | 3.865 | 3.887 | 3.857 | 3.874 | 165,812 | +0.00(+0.00%) |
Nov 04, 2003 | 3.865 | 3.874 | 3.861 | 3.874 | 51,828 | +0.04(+0.92%) |