Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.489 | 3.531 | 3.454 | 3.511 | 24,889,184 | +0.01(+0.36%) |
Jan 29, 2004 | 3.450 | 3.517 | 3.427 | 3.499 | 22,888,456 | +0.10(+2.88%) |
Jan 28, 2004 | 3.451 | 3.472 | 3.383 | 3.401 | 23,611,492 | -0.02(-0.62%) |
Jan 27, 2004 | 3.473 | 3.496 | 3.415 | 3.422 | 19,085,096 | -0.06(-1.82%) |
Jan 26, 2004 | 3.428 | 3.486 | 3.394 | 3.486 | 14,549,837 | +0.04(+1.28%) |
Jan 23, 2004 | 3.451 | 3.465 | 3.422 | 3.441 | 13,942,530 | +0.01(+0.42%) |
Jan 22, 2004 | 3.395 | 3.472 | 3.388 | 3.427 | 26,281,560 | +0.07(+2.09%) |
Jan 21, 2004 | 3.332 | 3.386 | 3.319 | 3.357 | 14,130,196 | +0.02(+0.49%) |
Jan 20, 2004 | 3.309 | 3.357 | 3.290 | 3.341 | 17,828,776 | +0.03(+0.78%) |
Jan 16, 2004 | 3.252 | 3.324 | 3.252 | 3.315 | 16,883,670 | +0.06(+1.83%) |
Jan 15, 2004 | 3.226 | 3.290 | 3.196 | 3.255 | 17,270,262 | +0.03(+0.92%) |
Jan 14, 2004 | 3.175 | 3.247 | 3.175 | 3.226 | 12,069,578 | +0.05(+1.57%) |
Jan 13, 2004 | 3.196 | 3.200 | 3.161 | 3.176 | 12,825,819 | -0.02(-0.75%) |
Jan 12, 2004 | 3.170 | 3.206 | 3.160 | 3.200 | 11,604,485 | +0.02(+0.79%) |
Jan 09, 2004 | 3.184 | 3.222 | 3.174 | 3.175 | 13,369,899 | -0.03(-0.84%) |
Jan 08, 2004 | 3.168 | 3.222 | 3.165 | 3.202 | 17,105,298 | -0.03(-0.89%) |
Jan 07, 2004 | 3.228 | 3.261 | 3.202 | 3.230 | 12,628,499 | -0.01(-0.41%) |
Jan 06, 2004 | 3.301 | 3.309 | 3.228 | 3.244 | 25,118,032 | +0.04(+1.23%) |
Jan 05, 2004 | 3.170 | 3.212 | 3.158 | 3.205 | 18,132,170 | +0.05(+1.52%) |
Jan 02, 2004 | 3.208 | 3.227 | 3.156 | 3.157 | 17,177,680 | -0.02(-0.75%) |
Dec 31, 2003 | 3.165 | 3.206 | 3.147 | 3.181 | 15,029,428 | +0.04(+1.38%) |
Dec 30, 2003 | 3.105 | 3.160 | 3.088 | 3.137 | 11,520,160 | +0.04(+1.27%) |
Dec 29, 2003 | 3.075 | 3.116 | 3.060 | 3.098 | 9,026,123 | +0.03(+1.13%) |
Dec 26, 2003 | 3.062 | 3.075 | 3.043 | 3.064 | 3,137,126 | +0.01(+0.28%) |
Dec 24, 2003 | 3.088 | 3.089 | 3.045 | 3.055 | 4,269,481 | -0.02(-0.72%) |
Dec 23, 2003 | 3.069 | 3.101 | 3.041 | 3.077 | 12,859,953 | +0.01(+0.25%) |
Dec 22, 2003 | 3.088 | 3.089 | 3.019 | 3.069 | 16,474,622 | -0.01(-0.28%) |
Dec 19, 2003 | 3.113 | 3.125 | 3.044 | 3.078 | 17,720,884 | -0.02(-0.74%) |
Dec 18, 2003 | 3.041 | 3.106 | 3.039 | 3.101 | 12,470,854 | +0.05(+1.76%) |
Dec 17, 2003 | 3.075 | 3.086 | 3.021 | 3.047 | 9,885,856 | -0.02(-0.72%) |
Dec 16, 2003 | 3.022 | 3.088 | 3.014 | 3.069 | 15,739,060 | +0.05(+1.52%) |
Dec 15, 2003 | 3.075 | 3.108 | 3.017 | 3.023 | 14,472,477 | -0.02(-0.66%) |
Dec 12, 2003 | 3.105 | 3.105 | 3.029 | 3.043 | 10,395,468 | -0.04(-1.43%) |
Dec 11, 2003 | 3.036 | 3.112 | 3.024 | 3.088 | 11,151,000 | +0.05(+1.51%) |
Dec 10, 2003 | 3.046 | 3.060 | 3.019 | 3.041 | 8,918,720 | +0.00(+0.16%) |
Dec 09, 2003 | 3.116 | 3.122 | 3.037 | 3.037 | 10,576,310 | -0.06(-2.04%) |
Dec 08, 2003 | 3.052 | 3.103 | 3.042 | 3.100 | 9,557,519 | +0.05(+1.51%) |
Dec 05, 2003 | 3.070 | 3.083 | 3.040 | 3.054 | 10,573,667 | -0.02(-0.53%) |
Dec 04, 2003 | 3.050 | 3.085 | 3.021 | 3.070 | 12,081,760 | +0.01(+0.19%) |
Dec 03, 2003 | 3.065 | 3.136 | 3.050 | 3.064 | 17,100,112 | -0.01(-0.31%) |
Dec 02, 2003 | 3.106 | 3.109 | 3.069 | 3.074 | 14,246,575 | -0.04(-1.17%) |
Dec 01, 2003 | 3.077 | 3.141 | 3.070 | 3.111 | 11,112,044 | +0.02(+0.81%) |
Nov 28, 2003 | 3.071 | 3.109 | 3.069 | 3.086 | 5,364,100 | +0.01(+0.28%) |
Nov 26, 2003 | 3.088 | 3.108 | 3.037 | 3.077 | 14,420,218 | +0.05(+1.81%) |
Nov 25, 2003 | 3.006 | 3.045 | 2.950 | 3.022 | 16,198,602 | +0.04(+1.32%) |
Nov 24, 2003 | 2.938 | 3.006 | 2.919 | 2.983 | 13,633,976 | +0.06(+1.93%) |
Nov 21, 2003 | 2.922 | 2.930 | 2.887 | 2.926 | 12,702,596 | +0.00(+0.16%) |
Nov 20, 2003 | 2.918 | 2.946 | 2.884 | 2.922 | 16,606,556 | -0.02(-0.78%) |
Nov 19, 2003 | 2.966 | 3.003 | 2.877 | 2.945 | 21,038,442 | -0.03(-0.87%) |
Nov 18, 2003 | 3.058 | 3.069 | 2.960 | 2.970 | 18,083,664 | -0.07(-2.33%) |
Nov 17, 2003 | 3.092 | 3.115 | 2.996 | 3.041 | 18,314,304 | -0.03(-1.11%) |
Nov 14, 2003 | 3.117 | 3.126 | 3.063 | 3.076 | 25,786,340 | -0.09(-2.83%) |
Nov 13, 2003 | 3.113 | 3.170 | 3.094 | 3.165 | 22,511,988 | +0.04(+1.26%) |
Nov 12, 2003 | 3.078 | 3.132 | 3.063 | 3.126 | 10,361,699 | +0.06(+1.88%) |
Nov 11, 2003 | 3.069 | 3.093 | 3.050 | 3.068 | 7,666,577 | -0.01(-0.28%) |
Nov 10, 2003 | 3.108 | 3.138 | 3.069 | 3.077 | 8,846,761 | -0.04(-1.38%) |
Nov 07, 2003 | 3.117 | 3.155 | 3.104 | 3.120 | 14,804,224 | +0.00(+0.03%) |
Nov 06, 2003 | 3.091 | 3.126 | 3.062 | 3.119 | 15,787,608 | +0.04(+1.21%) |
Nov 05, 2003 | 3.024 | 3.095 | 3.004 | 3.082 | 13,675,732 | +0.05(+1.77%) |
Nov 04, 2003 | 3.022 | 3.064 | 3.016 | 3.028 | 11,608,337 | -0.02(-0.72%) |