Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.906 | 2.913 | 2.816 | 2.904 | 16,308,261 | -0.01(-0.48%) |
Jan 29, 2004 | 2.995 | 3.016 | 2.829 | 2.918 | 19,601,664 | -0.07(-2.19%) |
Jan 28, 2004 | 3.070 | 3.070 | 2.951 | 2.983 | 17,613,008 | -0.09(-2.81%) |
Jan 27, 2004 | 3.093 | 3.121 | 3.018 | 3.070 | 14,739,219 | -0.02(-0.60%) |
Jan 26, 2004 | 3.112 | 3.156 | 3.049 | 3.088 | 18,447,942 | -0.08(-2.57%) |
Jan 23, 2004 | 3.107 | 3.170 | 3.107 | 3.170 | 13,281,300 | +0.07(+2.26%) |
Jan 22, 2004 | 3.174 | 3.188 | 3.065 | 3.100 | 12,988,687 | -0.05(-1.63%) |
Jan 21, 2004 | 3.193 | 3.195 | 3.142 | 3.151 | 12,058,503 | -0.03(-0.88%) |
Jan 20, 2004 | 3.091 | 3.191 | 3.088 | 3.179 | 20,050,880 | +0.15(+5.08%) |
Jan 16, 2004 | 3.007 | 3.037 | 3.000 | 3.025 | 16,093,306 | +0.03(+1.17%) |
Jan 15, 2004 | 3.132 | 3.146 | 2.972 | 2.990 | 22,808,826 | -0.14(-4.33%) |
Jan 14, 2004 | 3.151 | 3.153 | 3.098 | 3.126 | 14,138,117 | -0.02(-0.59%) |
Jan 13, 2004 | 3.167 | 3.181 | 3.123 | 3.144 | 16,869,032 | -0.00(-0.07%) |
Jan 12, 2004 | 3.151 | 3.172 | 3.114 | 3.146 | 21,081,892 | -0.00(-0.15%) |
Jan 09, 2004 | 3.149 | 3.195 | 3.077 | 3.151 | 46,043,272 | +0.00(+0.07%) |
Jan 08, 2004 | 3.163 | 3.149 | 3.049 | 3.149 | 15,575,870 | -0.01(-0.44%) |
Jan 07, 2004 | 3.212 | 3.212 | 3.144 | 3.163 | 9,160,257 | -0.04(-1.17%) |
Jan 06, 2004 | 3.226 | 3.258 | 3.188 | 3.200 | 7,060,906 | -0.00(-0.07%) |
Jan 05, 2004 | 3.130 | 3.235 | 3.128 | 3.202 | 12,737,692 | +0.09(+2.77%) |
Jan 02, 2004 | 3.146 | 3.158 | 3.088 | 3.116 | 10,559,824 | -0.05(-1.55%) |
Dec 31, 2003 | 3.188 | 3.202 | 3.123 | 3.165 | 9,692,282 | -0.02(-0.73%) |
Dec 30, 2003 | 3.261 | 3.261 | 3.170 | 3.188 | 12,694,357 | -0.06(-1.94%) |
Dec 29, 2003 | 3.160 | 3.263 | 3.167 | 3.251 | 17,530,200 | +0.09(+2.88%) |
Dec 26, 2003 | 3.102 | 3.165 | 3.100 | 3.160 | 5,808,075 | +0.07(+2.42%) |
Dec 24, 2003 | 3.030 | 3.098 | 3.030 | 3.086 | 5,906,328 | +0.05(+1.61%) |
Dec 23, 2003 | 3.032 | 3.114 | 3.002 | 3.037 | 11,124,886 | +0.00(+0.15%) |
Dec 22, 2003 | 3.053 | 3.072 | 2.976 | 3.032 | 11,661,630 | -0.02(-0.69%) |
Dec 19, 2003 | 3.088 | 3.088 | 3.032 | 3.053 | 7,249,689 | -0.03(-1.13%) |
Dec 18, 2003 | 3.030 | 3.088 | 3.021 | 3.088 | 14,451,754 | +0.06(+1.84%) |
Dec 17, 2003 | 2.995 | 3.053 | 2.995 | 3.032 | 8,567,737 | +0.02(+0.70%) |
Dec 16, 2003 | 2.983 | 3.016 | 2.979 | 3.011 | 11,252,743 | +0.03(+0.94%) |
Dec 15, 2003 | 3.074 | 3.074 | 2.979 | 2.983 | 10,626,756 | -0.08(-2.66%) |
Dec 12, 2003 | 3.002 | 3.086 | 2.997 | 3.065 | 10,432,396 | +0.08(+2.65%) |
Dec 11, 2003 | 3.002 | 3.014 | 2.972 | 2.986 | 6,893,576 | -0.01(-0.47%) |
Dec 10, 2003 | 3.002 | 3.039 | 2.979 | 3.000 | 8,169,576 | -0.00(-0.08%) |
Dec 09, 2003 | 3.028 | 3.051 | 3.023 | 3.002 | 8,763,813 | -0.02(-0.77%) |
Dec 08, 2003 | 3.007 | 3.037 | 2.962 | 3.025 | 10,106,746 | +0.04(+1.33%) |
Dec 05, 2003 | 3.028 | 3.046 | 2.944 | 2.986 | 10,892,340 | -0.04(-1.31%) |
Dec 04, 2003 | 2.890 | 3.039 | 2.888 | 3.025 | 19,061,916 | +0.14(+4.85%) |
Dec 03, 2003 | 2.976 | 2.981 | 2.883 | 2.885 | 13,334,932 | -0.10(-3.21%) |
Dec 02, 2003 | 2.948 | 2.976 | 2.946 | 2.981 | 17,491,586 | +0.03(+1.11%) |
Dec 01, 2003 | 2.862 | 2.951 | 2.843 | 2.948 | 11,101,288 | +0.10(+3.69%) |
Nov 28, 2003 | 2.855 | 2.871 | 2.836 | 2.843 | 1,844,923 | -0.01(-0.41%) |
Nov 26, 2003 | 2.820 | 2.860 | 2.820 | 2.855 | 4,439,828 | +0.05(+1.66%) |
Nov 25, 2003 | 2.769 | 2.825 | 2.767 | 2.809 | 8,262,680 | +0.03(+1.26%) |
Nov 24, 2003 | 2.774 | 2.785 | 2.725 | 2.774 | 16,051,688 | +0.00(+0.00%) |
Nov 21, 2003 | 2.832 | 2.855 | 2.774 | 2.774 | 9,868,193 | -0.06(-2.06%) |
Nov 20, 2003 | 2.862 | 2.878 | 2.827 | 2.832 | 8,557,439 | -0.05(-1.62%) |
Nov 19, 2003 | 2.897 | 2.923 | 2.867 | 2.878 | 6,893,147 | -0.03(-0.88%) |
Nov 18, 2003 | 2.888 | 2.906 | 2.867 | 2.904 | 8,793,418 | +0.02(+0.57%) |
Nov 17, 2003 | 2.867 | 2.897 | 2.855 | 2.888 | 7,264,277 | -0.04(-1.27%) |
Nov 14, 2003 | 2.862 | 2.955 | 2.846 | 2.925 | 18,835,376 | +0.07(+2.28%) |
Nov 13, 2003 | 2.792 | 2.867 | 2.762 | 2.860 | 26,291,870 | +0.08(+2.85%) |
Nov 12, 2003 | 2.750 | 2.795 | 2.729 | 2.781 | 34,489,764 | -0.05(-1.81%) |
Nov 11, 2003 | 2.888 | 2.888 | 2.825 | 2.832 | 5,305,655 | -0.03(-1.22%) |
Nov 10, 2003 | 2.850 | 2.899 | 2.843 | 2.867 | 8,765,530 | +0.02(+0.57%) |
Nov 07, 2003 | 2.850 | 2.864 | 2.813 | 2.850 | 8,062,313 | +0.02(+0.74%) |
Nov 06, 2003 | 2.809 | 2.843 | 2.799 | 2.829 | 11,980,844 | +0.04(+1.50%) |
Nov 05, 2003 | 2.767 | 2.797 | 2.743 | 2.788 | 9,226,331 | +0.03(+1.10%) |
Nov 04, 2003 | 2.748 | 2.764 | 2.713 | 2.757 | 20,560,166 | -0.01(-0.42%) |