Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.460 | 3.549 | 3.441 | 3.549 | 164,594 | +0.10(+3.04%) |
Jan 29, 2004 | 3.471 | 3.549 | 3.443 | 3.444 | 236,964 | -0.01(-0.32%) |
Jan 28, 2004 | 3.533 | 3.568 | 3.449 | 3.455 | 150,504 | -0.06(-1.78%) |
Jan 27, 2004 | 3.585 | 3.593 | 3.518 | 3.518 | 118,482 | -0.07(-2.00%) |
Jan 26, 2004 | 3.583 | 3.608 | 3.526 | 3.590 | 191,492 | -0.01(-0.26%) |
Jan 23, 2004 | 3.607 | 3.629 | 3.544 | 3.599 | 244,009 | +0.01(+0.22%) |
Jan 22, 2004 | 3.619 | 3.646 | 3.585 | 3.591 | 170,998 | -0.01(-0.35%) |
Jan 21, 2004 | 3.529 | 3.604 | 3.513 | 3.604 | 215,189 | +0.06(+1.67%) |
Jan 20, 2004 | 3.591 | 3.591 | 3.513 | 3.544 | 302,930 | -0.01(-0.22%) |
Jan 16, 2004 | 3.521 | 3.601 | 3.521 | 3.552 | 169,077 | +0.05(+1.34%) |
Jan 15, 2004 | 3.583 | 3.591 | 3.504 | 3.505 | 239,526 | -0.07(-1.88%) |
Jan 14, 2004 | 3.574 | 3.590 | 3.505 | 3.573 | 435,502 | +0.01(+0.39%) |
Jan 13, 2004 | 3.482 | 3.585 | 3.476 | 3.558 | 611,624 | +0.09(+2.66%) |
Jan 12, 2004 | 3.466 | 3.473 | 3.415 | 3.466 | 143,459 | +0.01(+0.18%) |
Jan 09, 2004 | 3.416 | 3.530 | 3.409 | 3.460 | 306,132 | +0.05(+1.51%) |
Jan 08, 2004 | 3.420 | 3.420 | 3.404 | 3.409 | 447,670 | -0.00(-0.14%) |
Jan 07, 2004 | 3.380 | 3.420 | 3.393 | 3.413 | 181,245 | +0.03(+0.97%) |
Jan 06, 2004 | 3.451 | 3.454 | 3.380 | 3.380 | 125,527 | -0.09(-2.48%) |
Jan 05, 2004 | 3.466 | 3.482 | 3.459 | 3.466 | 865,240 | +0.02(+0.59%) |
Jan 02, 2004 | 3.435 | 3.494 | 3.435 | 3.446 | 213,267 | -0.00(-0.14%) |
Dec 31, 2003 | 3.435 | 3.451 | 3.404 | 3.451 | 1,138,710 | -0.02(-0.45%) |
Dec 30, 2003 | 3.430 | 3.480 | 3.420 | 3.466 | 137,695 | +0.04(+1.05%) |
Dec 29, 2003 | 3.377 | 3.430 | 3.365 | 3.430 | 133,212 | +0.05(+1.57%) |
Dec 26, 2003 | 3.313 | 3.382 | 3.313 | 3.377 | 70,448 | +0.06(+1.69%) |
Dec 24, 2003 | 3.435 | 3.444 | 3.279 | 3.321 | 196,616 | -0.11(-3.32%) |
Dec 23, 2003 | 3.357 | 3.435 | 3.316 | 3.435 | 740,994 | +0.12(+3.58%) |
Dec 22, 2003 | 3.248 | 3.341 | 3.248 | 3.316 | 193,414 | +0.08(+2.36%) |
Dec 19, 2003 | 3.276 | 3.279 | 3.232 | 3.240 | 258,739 | -0.04(-1.10%) |
Dec 18, 2003 | 3.232 | 3.288 | 3.232 | 3.276 | 1,008,699 | +0.06(+1.80%) |
Dec 17, 2003 | 3.232 | 3.235 | 3.207 | 3.218 | 1,143,193 | -0.01(-0.43%) |
Dec 16, 2003 | 3.271 | 3.277 | 3.238 | 3.232 | 1,953,355 | -0.04(-1.19%) |
Dec 15, 2003 | 3.379 | 3.379 | 3.271 | 3.271 | 99,268 | -0.05(-1.64%) |
Dec 12, 2003 | 3.291 | 3.326 | 3.262 | 3.326 | 148,583 | +0.06(+1.91%) |
Dec 11, 2003 | 3.256 | 3.334 | 3.237 | 3.263 | 318,300 | +0.00(+0.00%) |
Dec 10, 2003 | 3.316 | 3.316 | 3.263 | 3.263 | 329,188 | -0.05(-1.60%) |
Dec 09, 2003 | 3.441 | 3.441 | 3.315 | 3.316 | 740,994 | -0.11(-3.19%) |
Dec 08, 2003 | 3.435 | 3.451 | 3.404 | 3.426 | 142,178 | +0.01(+0.41%) |
Dec 05, 2003 | 3.462 | 3.462 | 3.407 | 3.412 | 64,044 | -0.05(-1.35%) |
Dec 04, 2003 | 3.435 | 3.473 | 3.415 | 3.459 | 213,908 | +0.01(+0.36%) |
Dec 03, 2003 | 3.465 | 3.480 | 3.426 | 3.446 | 234,402 | -0.02(-0.59%) |
Dec 02, 2003 | 3.481 | 3.493 | 3.454 | 3.466 | 201,099 | -0.02(-0.45%) |
Dec 01, 2003 | 3.473 | 3.482 | 3.463 | 3.482 | 254,256 | +0.01(+0.22%) |
Nov 28, 2003 | 3.466 | 3.474 | 3.437 | 3.474 | 39,067 | +0.01(+0.23%) |
Nov 26, 2003 | 3.459 | 3.466 | 3.435 | 3.466 | 92,864 | +0.01(+0.32%) |
Nov 25, 2003 | 3.463 | 3.474 | 3.443 | 3.455 | 188,931 | -0.03(-0.98%) |
Nov 24, 2003 | 3.474 | 3.490 | 3.473 | 3.490 | 165,875 | +0.02(+0.54%) |
Nov 21, 2003 | 3.449 | 3.474 | 3.438 | 3.471 | 78,774 | +0.03(+0.95%) |
Nov 20, 2003 | 3.420 | 3.451 | 3.402 | 3.438 | 1,082,350 | +0.01(+0.32%) |
Nov 19, 2003 | 3.438 | 3.473 | 3.396 | 3.427 | 199,178 | -0.01(-0.32%) |
Nov 18, 2003 | 3.463 | 3.474 | 3.435 | 3.438 | 154,987 | -0.01(-0.36%) |
Nov 17, 2003 | 3.416 | 3.473 | 3.415 | 3.451 | 372,098 | +0.01(+0.18%) |
Nov 14, 2003 | 3.473 | 3.482 | 3.443 | 3.444 | 122,965 | -0.02(-0.63%) |
Nov 13, 2003 | 3.459 | 3.509 | 3.459 | 3.466 | 199,818 | -0.01(-0.22%) |
Nov 12, 2003 | 3.474 | 3.477 | 3.466 | 3.474 | 350,323 | +0.00(+0.00%) |
Nov 11, 2003 | 3.459 | 3.459 | 3.427 | 3.474 | 871,644 | +0.01(+0.23%) |
Nov 10, 2003 | 3.465 | 3.474 | 3.462 | 3.466 | 364,412 | -0.00(-0.04%) |
Nov 07, 2003 | 3.482 | 3.490 | 3.466 | 3.468 | 680,792 | -0.01(-0.40%) |
Nov 06, 2003 | 3.487 | 3.490 | 3.443 | 3.482 | 426,535 | -0.00(-0.13%) |
Nov 05, 2003 | 3.449 | 3.501 | 3.455 | 3.487 | 170,998 | +0.00(+0.13%) |
Nov 04, 2003 | 3.449 | 3.498 | 3.449 | 3.482 | 308,053 | +0.04(+1.09%) |