Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.293 | 3.358 | 3.256 | 3.358 | 141,892 | +0.07(+2.22%) |
Jan 29, 2004 | 3.418 | 3.418 | 3.277 | 3.285 | 181,444 | -0.11(-3.33%) |
Jan 28, 2004 | 3.523 | 3.536 | 3.317 | 3.398 | 198,254 | -0.15(-4.22%) |
Jan 27, 2004 | 3.556 | 3.580 | 3.540 | 3.548 | 135,465 | -0.01(-0.23%) |
Jan 26, 2004 | 3.560 | 3.600 | 3.528 | 3.556 | 196,770 | +0.04(+1.15%) |
Jan 23, 2004 | 3.499 | 3.560 | 3.491 | 3.515 | 263,020 | +0.02(+0.58%) |
Jan 22, 2004 | 3.459 | 3.519 | 3.459 | 3.495 | 156,971 | +0.04(+1.29%) |
Jan 21, 2004 | 3.418 | 3.459 | 3.378 | 3.451 | 241,761 | +0.05(+1.55%) |
Jan 20, 2004 | 3.386 | 3.398 | 3.378 | 3.398 | 165,870 | +0.01(+0.36%) |
Jan 16, 2004 | 3.390 | 3.422 | 3.378 | 3.386 | 110,992 | -0.01(-0.24%) |
Jan 15, 2004 | 3.398 | 3.434 | 3.386 | 3.394 | 85,778 | +0.01(+0.36%) |
Jan 14, 2004 | 3.398 | 3.406 | 3.378 | 3.382 | 55,125 | -0.00(-0.12%) |
Jan 13, 2004 | 3.398 | 3.398 | 3.362 | 3.386 | 55,867 | -0.01(-0.36%) |
Jan 12, 2004 | 3.398 | 3.398 | 3.354 | 3.398 | 120,633 | +0.00(+0.00%) |
Jan 09, 2004 | 3.390 | 3.390 | 3.374 | 3.398 | 93,688 | +0.02(+0.60%) |
Jan 08, 2004 | 3.398 | 3.398 | 3.378 | 3.378 | 58,339 | -0.02(-0.60%) |
Jan 07, 2004 | 3.398 | 3.398 | 3.370 | 3.398 | 146,095 | +0.04(+1.20%) |
Jan 06, 2004 | 3.370 | 3.394 | 3.345 | 3.358 | 158,207 | -0.01(-0.24%) |
Jan 05, 2004 | 3.370 | 3.390 | 3.333 | 3.366 | 168,095 | +0.04(+1.09%) |
Jan 02, 2004 | 3.333 | 3.345 | 3.321 | 3.329 | 104,812 | -0.01(-0.36%) |
Dec 31, 2003 | 3.337 | 3.358 | 3.329 | 3.341 | 69,463 | -0.01(-0.36%) |
Dec 30, 2003 | 3.333 | 3.354 | 3.333 | 3.354 | 121,375 | +0.02(+0.61%) |
Dec 29, 2003 | 3.398 | 3.398 | 3.333 | 3.333 | 109,015 | -0.06(-1.90%) |
Dec 26, 2003 | 3.382 | 3.398 | 3.382 | 3.398 | 49,687 | +0.00(+0.12%) |
Dec 24, 2003 | 3.386 | 3.398 | 3.382 | 3.394 | 31,888 | -0.00(-0.12%) |
Dec 23, 2003 | 3.398 | 3.406 | 3.382 | 3.398 | 85,036 | +0.00(+0.00%) |
Dec 22, 2003 | 3.394 | 3.394 | 3.394 | 3.398 | 81,328 | +0.00(+0.12%) |
Dec 19, 2003 | 3.394 | 3.402 | 3.386 | 3.394 | 125,824 | +0.00(+0.00%) |
Dec 18, 2003 | 3.378 | 3.378 | 3.345 | 3.394 | 160,679 | +0.02(+0.72%) |
Dec 17, 2003 | 3.366 | 3.390 | 3.350 | 3.370 | 68,721 | -0.02(-0.48%) |
Dec 16, 2003 | 3.398 | 3.418 | 3.345 | 3.386 | 74,901 | -0.01(-0.36%) |
Dec 15, 2003 | 3.398 | 3.398 | 3.390 | 3.398 | 105,801 | +0.00(+0.00%) |
Dec 12, 2003 | 3.398 | 3.398 | 3.366 | 3.398 | 51,911 | +0.00(+0.00%) |
Dec 11, 2003 | 3.362 | 3.398 | 3.362 | 3.398 | 81,328 | +0.02(+0.72%) |
Dec 10, 2003 | 3.358 | 3.378 | 3.358 | 3.374 | 133,735 | +0.02(+0.60%) |
Dec 09, 2003 | 3.337 | 3.354 | 3.321 | 3.354 | 77,373 | +0.02(+0.61%) |
Dec 08, 2003 | 3.337 | 3.350 | 3.333 | 3.333 | 97,149 | -0.02(-0.72%) |
Dec 05, 2003 | 3.317 | 3.354 | 3.317 | 3.358 | 72,923 | +0.04(+1.22%) |
Dec 04, 2003 | 3.321 | 3.337 | 3.313 | 3.317 | 82,317 | -0.02(-0.61%) |
Dec 03, 2003 | 3.337 | 3.337 | 3.317 | 3.337 | 88,003 | +0.01(+0.36%) |
Dec 02, 2003 | 3.329 | 3.329 | 3.313 | 3.325 | 78,362 | -0.00(-0.12%) |
Dec 01, 2003 | 3.317 | 3.337 | 3.305 | 3.329 | 71,687 | +0.01(+0.37%) |
Nov 28, 2003 | 3.317 | 3.317 | 3.301 | 3.317 | 25,214 | +0.00(+0.12%) |
Nov 26, 2003 | 3.313 | 3.313 | 3.313 | 3.313 | 23,483 | +0.01(+0.37%) |
Nov 25, 2003 | 3.309 | 3.313 | 3.301 | 3.301 | 32,630 | -0.02(-0.49%) |
Nov 24, 2003 | 3.317 | 3.333 | 3.309 | 3.317 | 107,037 | +0.00(+0.00%) |
Nov 21, 2003 | 3.317 | 3.317 | 3.313 | 3.317 | 58,091 | +0.00(+0.12%) |
Nov 20, 2003 | 3.317 | 3.321 | 3.313 | 3.313 | 94,677 | -0.00(-0.12%) |
Nov 19, 2003 | 3.297 | 3.317 | 3.297 | 3.317 | 73,665 | +0.02(+0.74%) |
Nov 18, 2003 | 3.333 | 3.333 | 3.277 | 3.293 | 58,339 | -0.04(-1.09%) |
Nov 17, 2003 | 3.321 | 3.333 | 3.321 | 3.329 | 63,283 | +0.01(+0.37%) |
Nov 14, 2003 | 3.301 | 3.329 | 3.305 | 3.317 | 96,407 | +0.02(+0.49%) |
Nov 13, 2003 | 3.305 | 3.309 | 3.285 | 3.301 | 29,911 | +0.00(+0.12%) |
Nov 12, 2003 | 3.285 | 3.317 | 3.277 | 3.297 | 80,339 | +0.01(+0.37%) |
Nov 11, 2003 | 3.277 | 3.285 | 3.244 | 3.285 | 43,754 | +0.01(+0.25%) |
Nov 10, 2003 | 3.273 | 3.281 | 3.252 | 3.277 | 81,328 | +0.03(+0.87%) |
Nov 07, 2003 | 3.252 | 3.252 | 3.204 | 3.248 | 110,003 | +0.04(+1.13%) |
Nov 06, 2003 | 3.135 | 3.224 | 3.135 | 3.212 | 120,139 | +0.08(+2.58%) |
Nov 05, 2003 | 3.293 | 3.192 | 3.131 | 3.131 | 326,550 | -0.10(-3.13%) |
Nov 04, 2003 | 3.293 | 3.293 | 3.232 | 3.232 | 101,599 | -0.07(-2.20%) |