Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.099 | 4.170 | 4.085 | 4.170 | 66,496 | +0.14(+3.55%) |
Jan 29, 2004 | 4.184 | 4.184 | 4.009 | 4.027 | 89,841 | -0.20(-4.65%) |
Jan 28, 2004 | 4.254 | 4.265 | 4.224 | 4.224 | 7,074 | -0.05(-1.06%) |
Jan 27, 2004 | 4.269 | 4.297 | 4.269 | 4.269 | 35,370 | +0.06(+1.51%) |
Jan 26, 2004 | 4.241 | 4.241 | 4.198 | 4.205 | 38,200 | -0.04(-1.03%) |
Jan 23, 2004 | 4.234 | 4.249 | 4.234 | 4.249 | 16,270 | +0.02(+0.54%) |
Jan 22, 2004 | 4.241 | 4.241 | 4.227 | 4.227 | 3,537 | +0.00(+0.00%) |
Jan 21, 2004 | 4.234 | 4.234 | 4.227 | 4.227 | 3,537 | -0.01(-0.30%) |
Jan 20, 2004 | 4.234 | 4.241 | 4.234 | 4.239 | 10,611 | -0.02(-0.37%) |
Jan 16, 2004 | 4.254 | 4.276 | 4.254 | 4.255 | 14,855 | -0.02(-0.46%) |
Jan 15, 2004 | 4.304 | 4.304 | 4.275 | 4.275 | 52,348 | -0.01(-0.30%) |
Jan 14, 2004 | 4.304 | 4.304 | 4.215 | 4.287 | 69,326 | -0.01(-0.20%) |
Jan 13, 2004 | 4.340 | 4.340 | 4.296 | 4.296 | 31,126 | -0.02(-0.36%) |
Jan 12, 2004 | 4.304 | 4.347 | 4.304 | 4.311 | 55,885 | +0.02(+0.49%) |
Jan 09, 2004 | 4.254 | 4.276 | 4.254 | 4.290 | 90,548 | +0.12(+2.88%) |
Jan 08, 2004 | 4.123 | 4.170 | 4.123 | 4.170 | 79,230 | +0.06(+1.41%) |
Jan 07, 2004 | 4.163 | 4.163 | 4.112 | 4.112 | 24,052 | -0.03(-0.72%) |
Jan 06, 2004 | 4.170 | 4.200 | 4.142 | 4.142 | 46,689 | +0.02(+0.55%) |
Jan 05, 2004 | 4.105 | 4.119 | 4.105 | 4.119 | 3,537 | +0.13(+3.30%) |
Jan 02, 2004 | 3.993 | 3.993 | 3.988 | 3.988 | 2,829 | +0.03(+0.71%) |
Dec 31, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 2,829 | +0.01(+0.32%) |
Dec 30, 2003 | 3.944 | 3.947 | 3.918 | 3.947 | 32,541 | +0.04(+0.98%) |
Dec 29, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 3.923 | 3.923 | 3.909 | 3.909 | 3,537 | +0.02(+0.55%) |
Dec 24, 2003 | 3.906 | 3.906 | 3.887 | 3.887 | 14,148 | +0.00(+0.00%) |
Dec 23, 2003 | 3.903 | 3.909 | 3.887 | 3.887 | 23,344 | +0.01(+0.15%) |
Dec 22, 2003 | 3.894 | 3.894 | 3.882 | 3.882 | 112,478 | +0.01(+0.15%) |
Dec 19, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.876 | 3.876 | 3.876 | 3.876 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.916 | 3.916 | 3.876 | 3.876 | 12,733 | -0.03(-0.83%) |
Dec 16, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.965 | 3.965 | 3.909 | 3.909 | 18,392 | -0.01(-0.36%) |
Dec 12, 2003 | 3.923 | 3.923 | 3.923 | 3.923 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 3.923 | 3.923 | 3.909 | 3.923 | 32,541 | -0.01(-0.36%) |
Dec 10, 2003 | 3.951 | 3.951 | 3.951 | 3.937 | 11,318 | -0.06(-1.56%) |
Dec 09, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 4.000 | 4.000 | 3.993 | 3.999 | 24,759 | +0.03(+0.64%) |
Dec 04, 2003 | 3.993 | 3.993 | 3.974 | 3.974 | 22,637 | +0.02(+0.61%) |
Dec 03, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 707 | -0.02(-0.50%) |
Dec 02, 2003 | 3.969 | 3.969 | 3.969 | 3.969 | 707 | +0.04(+1.04%) |
Dec 01, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 7,781 | +0.05(+1.39%) |
Nov 28, 2003 | 3.838 | 3.890 | 3.838 | 3.875 | 60,837 | +0.08(+2.09%) |
Nov 26, 2003 | 3.817 | 3.822 | 3.796 | 3.796 | 82,060 | -0.02(-0.56%) |
Nov 25, 2003 | 3.817 | 3.817 | 3.817 | 3.817 | 2,122 | +0.03(+0.86%) |
Nov 24, 2003 | 3.773 | 3.784 | 3.784 | 3.784 | 4,951 | +0.01(+0.30%) |
Nov 21, 2003 | 3.718 | 3.773 | 3.747 | 3.773 | 19,807 | +0.06(+1.48%) |
Nov 20, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | +0.01(+0.19%) |
Nov 19, 2003 | 3.708 | 3.732 | 3.705 | 3.711 | 20,515 | -0.02(-0.53%) |
Nov 18, 2003 | 3.725 | 3.730 | 3.725 | 3.730 | 7,074 | +0.00(+0.00%) |
Nov 17, 2003 | 3.760 | 3.760 | 3.730 | 3.730 | 10,611 | -0.03(-0.83%) |
Nov 14, 2003 | 3.733 | 3.762 | 3.732 | 3.762 | 197,368 | +0.02(+0.45%) |
Nov 13, 2003 | 3.735 | 3.747 | 3.735 | 3.745 | 303,480 | +0.04(+1.11%) |
Nov 12, 2003 | 3.697 | 3.704 | 3.689 | 3.704 | 160,582 | +0.06(+1.55%) |
Nov 11, 2003 | 3.654 | 3.688 | 3.647 | 3.647 | 81,352 | +0.01(+0.39%) |
Nov 10, 2003 | 3.647 | 3.647 | 3.647 | 3.633 | 6,366 | -0.03(-0.77%) |
Nov 07, 2003 | 3.675 | 3.711 | 3.661 | 3.661 | 157,045 | +0.04(+0.97%) |
Nov 06, 2003 | 3.640 | 3.640 | 3.626 | 3.626 | 105,404 | -0.03(-0.77%) |
Nov 05, 2003 | 3.654 | 3.654 | 3.654 | 3.654 | 1,414 | -0.04(-0.96%) |
Nov 04, 2003 | 3.739 | 3.739 | 3.689 | 3.689 | 29,711 | -0.09(-2.43%) |