Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.965 | 4.024 | 3.847 | 3.940 | 37,221 | -0.05(-1.27%) |
Jan 29, 2004 | 4.092 | 4.092 | 3.965 | 3.990 | 49,904 | -0.14(-3.47%) |
Jan 28, 2004 | 4.193 | 4.193 | 4.058 | 4.134 | 91,274 | -0.04(-1.01%) |
Jan 27, 2004 | 3.965 | 4.176 | 3.965 | 4.176 | 151,136 | +0.21(+5.32%) |
Jan 26, 2004 | 3.990 | 4.007 | 3.847 | 3.965 | 63,773 | -0.03(-0.63%) |
Jan 23, 2004 | 3.847 | 4.049 | 3.847 | 3.990 | 101,824 | +0.06(+1.50%) |
Jan 22, 2004 | 3.881 | 3.931 | 3.838 | 3.931 | 32,005 | +0.04(+1.08%) |
Jan 21, 2004 | 3.813 | 3.897 | 3.678 | 3.889 | 104,906 | +0.08(+1.99%) |
Jan 20, 2004 | 3.585 | 3.813 | 3.543 | 3.813 | 94,712 | +0.22(+6.10%) |
Jan 16, 2004 | 3.417 | 3.602 | 3.417 | 3.594 | 97,201 | +0.09(+2.65%) |
Jan 15, 2004 | 3.628 | 3.712 | 3.417 | 3.501 | 94,474 | -0.11(-3.04%) |
Jan 14, 2004 | 3.543 | 3.628 | 3.543 | 3.611 | 22,522 | +0.07(+1.90%) |
Jan 13, 2004 | 3.459 | 3.560 | 3.459 | 3.543 | 82,384 | +0.01(+0.24%) |
Jan 12, 2004 | 3.644 | 3.644 | 3.501 | 3.535 | 86,651 | -0.11(-3.01%) |
Jan 09, 2004 | 3.653 | 3.653 | 3.585 | 3.644 | 56,661 | +0.00(+0.00%) |
Jan 08, 2004 | 3.585 | 3.619 | 3.552 | 3.644 | 46,822 | +0.03(+0.93%) |
Jan 07, 2004 | 3.619 | 3.644 | 3.611 | 3.611 | 45,755 | -0.01(-0.23%) |
Jan 06, 2004 | 3.526 | 3.619 | 3.484 | 3.619 | 236,839 | +0.13(+3.87%) |
Jan 05, 2004 | 3.459 | 3.501 | 3.459 | 3.484 | 14,935 | -0.01(-0.24%) |
Jan 02, 2004 | 3.484 | 3.535 | 3.459 | 3.493 | 25,011 | +0.07(+1.97%) |
Dec 31, 2003 | 3.509 | 3.509 | 3.417 | 3.425 | 74,679 | -0.08(-2.40%) |
Dec 30, 2003 | 3.602 | 3.602 | 3.509 | 3.509 | 29,634 | -0.08(-2.35%) |
Dec 29, 2003 | 3.628 | 3.644 | 3.535 | 3.594 | 71,241 | -0.03(-0.93%) |
Dec 26, 2003 | 3.442 | 3.628 | 3.417 | 3.628 | 92,341 | +0.22(+6.44%) |
Dec 24, 2003 | 3.433 | 3.433 | 3.383 | 3.408 | 2,607 | -0.04(-1.22%) |
Dec 23, 2003 | 3.433 | 3.459 | 3.417 | 3.450 | 49,548 | -0.02(-0.49%) |
Dec 22, 2003 | 3.425 | 3.476 | 3.425 | 3.467 | 18,491 | +0.03(+0.98%) |
Dec 19, 2003 | 3.417 | 3.442 | 3.400 | 3.433 | 40,184 | +0.01(+0.25%) |
Dec 18, 2003 | 3.374 | 3.442 | 3.374 | 3.425 | 29,634 | +0.05(+1.50%) |
Dec 17, 2003 | 3.417 | 3.417 | 3.366 | 3.374 | 16,358 | -0.04(-1.23%) |
Dec 16, 2003 | 3.417 | 3.459 | 3.248 | 3.417 | 48,245 | +0.00(+0.00%) |
Dec 15, 2003 | 3.459 | 3.476 | 3.408 | 3.417 | 54,646 | -0.03(-0.98%) |
Dec 12, 2003 | 3.164 | 3.476 | 3.164 | 3.450 | 121,146 | +0.32(+10.24%) |
Dec 11, 2003 | 3.206 | 3.206 | 3.121 | 3.130 | 12,090 | -0.03(-1.07%) |
Dec 10, 2003 | 3.256 | 3.256 | 3.121 | 3.164 | 68,633 | -0.03(-1.06%) |
Dec 09, 2003 | 3.189 | 3.290 | 3.079 | 3.197 | 26,789 | +0.03(+1.07%) |
Dec 08, 2003 | 3.104 | 3.164 | 3.096 | 3.164 | 40,777 | +0.09(+3.02%) |
Dec 05, 2003 | 3.079 | 3.079 | 3.071 | 3.071 | 37,458 | +0.05(+1.68%) |
Dec 04, 2003 | 3.147 | 3.164 | 3.054 | 3.020 | 45,637 | -0.10(-3.24%) |
Dec 03, 2003 | 3.121 | 3.172 | 3.121 | 3.121 | 58,083 | +0.00(+0.00%) |
Dec 02, 2003 | 3.121 | 3.164 | 3.121 | 3.121 | 90,918 | +0.01(+0.27%) |
Dec 01, 2003 | 3.037 | 3.164 | 3.037 | 3.113 | 26,552 | +0.13(+4.24%) |
Nov 28, 2003 | 2.995 | 2.995 | 2.986 | 2.986 | 5,571 | -0.05(-1.67%) |
Nov 26, 2003 | 3.121 | 3.121 | 2.953 | 3.037 | 32,360 | -0.08(-2.44%) |
Nov 25, 2003 | 3.079 | 3.147 | 3.079 | 3.113 | 42,081 | +0.03(+1.10%) |
Nov 24, 2003 | 2.953 | 3.121 | 2.953 | 3.079 | 59,150 | +0.12(+3.99%) |
Nov 21, 2003 | 2.970 | 2.986 | 2.961 | 2.961 | 13,394 | -0.04(-1.40%) |
Nov 20, 2003 | 2.953 | 3.037 | 2.953 | 3.003 | 32,123 | +0.05(+1.71%) |
Nov 19, 2003 | 3.138 | 3.147 | 2.953 | 2.953 | 55,594 | -0.20(-6.42%) |
Nov 18, 2003 | 2.995 | 3.155 | 2.995 | 3.155 | 44,807 | +0.17(+5.65%) |
Nov 17, 2003 | 2.978 | 2.995 | 2.961 | 2.986 | 76,457 | +0.02(+0.57%) |
Nov 14, 2003 | 3.045 | 3.096 | 2.953 | 2.970 | 41,844 | -0.03(-0.84%) |
Nov 13, 2003 | 3.104 | 3.147 | 2.953 | 2.995 | 137,385 | -0.13(-4.05%) |
Nov 12, 2003 | 3.248 | 3.248 | 3.121 | 3.121 | 182,074 | -0.04(-1.33%) |
Nov 11, 2003 | 3.214 | 3.214 | 3.164 | 3.164 | 69,937 | -0.04(-1.32%) |
Nov 10, 2003 | 3.214 | 3.214 | 3.164 | 3.206 | 463,484 | +0.02(+0.53%) |
Nov 07, 2003 | 3.206 | 3.206 | 3.113 | 3.189 | 116,048 | +0.00(+0.00%) |
Nov 06, 2003 | 3.248 | 3.248 | 3.164 | 3.189 | 127,073 | -0.06(-1.82%) |
Nov 05, 2003 | 3.307 | 3.307 | 3.223 | 3.248 | 31,649 | -0.02(-0.52%) |
Nov 04, 2003 | 3.307 | 3.307 | 3.265 | 3.265 | 67,922 | -0.03(-1.02%) |