Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.997 | 4.064 | 3.975 | 4.034 | 4,769,690 | +0.03(+0.74%) |
Jan 29, 2004 | 4.064 | 4.094 | 3.945 | 4.004 | 6,958,614 | -0.04(-0.92%) |
Jan 28, 2004 | 4.086 | 4.161 | 4.034 | 4.042 | 3,656,923 | +0.02(+0.56%) |
Jan 27, 2004 | 4.057 | 4.101 | 3.997 | 4.019 | 2,720,633 | -0.01(-0.19%) |
Jan 26, 2004 | 3.937 | 4.064 | 3.937 | 4.027 | 3,116,498 | +0.09(+2.27%) |
Jan 23, 2004 | 3.915 | 3.952 | 3.900 | 3.937 | 4,168,785 | +0.02(+0.57%) |
Jan 22, 2004 | 4.101 | 4.101 | 3.908 | 3.915 | 5,785,502 | -0.16(-4.02%) |
Jan 21, 2004 | 4.146 | 4.146 | 4.057 | 4.079 | 3,732,422 | -0.06(-1.44%) |
Jan 20, 2004 | 4.101 | 4.176 | 4.064 | 4.139 | 6,664,130 | +0.09(+2.21%) |
Jan 16, 2004 | 3.893 | 4.057 | 3.833 | 4.049 | 5,049,826 | +0.19(+4.83%) |
Jan 15, 2004 | 3.878 | 3.922 | 3.848 | 3.863 | 2,699,177 | -0.04(-0.96%) |
Jan 14, 2004 | 3.878 | 3.908 | 3.848 | 3.900 | 3,204,870 | +0.09(+2.35%) |
Jan 13, 2004 | 3.945 | 3.952 | 3.773 | 3.811 | 5,181,111 | -0.17(-4.31%) |
Jan 12, 2004 | 3.990 | 4.042 | 3.945 | 3.982 | 5,037,355 | +0.01(+0.19%) |
Jan 09, 2004 | 4.042 | 4.124 | 3.975 | 3.975 | 5,919,737 | -0.07(-1.66%) |
Jan 08, 2004 | 4.049 | 4.101 | 3.982 | 4.042 | 7,339,863 | +0.07(+1.88%) |
Jan 07, 2004 | 3.960 | 3.997 | 3.952 | 3.967 | 8,448,875 | +0.01(+0.38%) |
Jan 06, 2004 | 3.915 | 3.960 | 3.878 | 3.952 | 3,785,794 | +0.01(+0.19%) |
Jan 05, 2004 | 3.915 | 3.945 | 3.878 | 3.945 | 2,778,430 | +0.11(+2.92%) |
Jan 02, 2004 | 3.781 | 3.863 | 3.781 | 3.833 | 3,020,079 | +0.14(+3.84%) |
Dec 31, 2003 | 3.691 | 3.721 | 3.654 | 3.691 | 1,830,741 | +0.01(+0.41%) |
Dec 30, 2003 | 3.729 | 3.781 | 3.676 | 3.676 | 2,944,581 | -0.02(-0.61%) |
Dec 29, 2003 | 3.647 | 3.706 | 3.639 | 3.699 | 7,192,084 | +0.09(+2.48%) |
Dec 26, 2003 | 3.632 | 3.647 | 3.587 | 3.609 | 522,187 | -0.04(-1.22%) |
Dec 24, 2003 | 3.721 | 3.721 | 3.632 | 3.654 | 509,045 | -0.07(-1.80%) |
Dec 23, 2003 | 3.647 | 3.721 | 3.594 | 3.721 | 2,769,848 | +0.07(+1.84%) |
Dec 22, 2003 | 3.624 | 3.661 | 3.594 | 3.654 | 3,493,723 | +0.09(+2.51%) |
Dec 19, 2003 | 3.587 | 3.594 | 3.557 | 3.564 | 4,270,165 | +0.01(+0.21%) |
Dec 18, 2003 | 3.490 | 3.579 | 3.490 | 3.557 | 10,886,153 | +0.09(+2.58%) |
Dec 17, 2003 | 3.460 | 3.550 | 3.438 | 3.468 | 6,404,108 | -0.10(-2.92%) |
Dec 16, 2003 | 3.594 | 3.609 | 3.520 | 3.572 | 2,021,969 | -0.05(-1.44%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.639 | 3.624 | 3,407,496 | -0.01(-0.21%) |
Dec 12, 2003 | 3.691 | 3.691 | 3.587 | 3.632 | 2,093,042 | -0.08(-2.21%) |
Dec 11, 2003 | 3.714 | 3.721 | 3.661 | 3.714 | 5,574,294 | +0.12(+3.32%) |
Dec 10, 2003 | 3.669 | 3.669 | 3.564 | 3.594 | 2,857,818 | -0.05(-1.43%) |
Dec 09, 2003 | 3.736 | 3.743 | 3.587 | 3.647 | 12,465,322 | -0.13(-3.36%) |
Dec 08, 2003 | 3.818 | 3.893 | 3.751 | 3.773 | 6,139,662 | -0.10(-2.50%) |
Dec 05, 2003 | 3.863 | 3.908 | 3.855 | 3.870 | 1,944,458 | -0.07(-1.70%) |
Dec 04, 2003 | 3.952 | 3.975 | 3.870 | 3.937 | 5,459,370 | +0.01(+0.19%) |
Dec 03, 2003 | 4.019 | 4.027 | 3.922 | 3.930 | 3,549,643 | -0.09(-2.23%) |
Dec 02, 2003 | 4.012 | 4.057 | 3.990 | 4.019 | 3,763,533 | +0.05(+1.32%) |
Dec 01, 2003 | 3.952 | 4.012 | 3.952 | 3.967 | 5,171,858 | +0.06(+1.53%) |
Nov 28, 2003 | 3.840 | 3.922 | 3.833 | 3.908 | 2,109,939 | -0.07(-1.87%) |
Nov 26, 2003 | 3.937 | 3.967 | 3.937 | 3.982 | 6,191,961 | +0.07(+1.71%) |
Nov 25, 2003 | 3.863 | 3.945 | 3.855 | 3.915 | 8,083,987 | +0.07(+1.94%) |
Nov 24, 2003 | 3.803 | 3.840 | 3.766 | 3.840 | 4,283,844 | +0.10(+2.79%) |
Nov 21, 2003 | 3.706 | 3.751 | 3.691 | 3.736 | 3,081,095 | +0.06(+1.62%) |
Nov 20, 2003 | 3.654 | 3.773 | 3.654 | 3.676 | 10,048,159 | -0.08(-2.18%) |
Nov 19, 2003 | 3.788 | 3.788 | 3.714 | 3.758 | 6,360,928 | -0.02(-0.59%) |
Nov 18, 2003 | 3.840 | 3.915 | 3.773 | 3.781 | 3,758,974 | -0.04(-0.98%) |
Nov 17, 2003 | 3.848 | 3.848 | 3.796 | 3.818 | 5,215,038 | -0.12(-3.03%) |
Nov 14, 2003 | 4.004 | 4.042 | 3.922 | 3.937 | 4,379,323 | -0.04(-1.12%) |
Nov 13, 2003 | 4.027 | 4.072 | 3.960 | 3.982 | 5,159,923 | -0.04(-0.93%) |
Nov 12, 2003 | 3.945 | 4.012 | 3.945 | 4.019 | 10,265,536 | +0.03(+0.75%) |
Nov 11, 2003 | 3.878 | 4.019 | 3.855 | 3.990 | 10,398,027 | +0.00(+0.00%) |
Nov 10, 2003 | 4.064 | 4.064 | 3.937 | 3.990 | 6,452,787 | -0.20(-4.80%) |
Nov 07, 2003 | 4.169 | 4.251 | 4.176 | 4.191 | 4,690,705 | +0.02(+0.54%) |
Nov 06, 2003 | 4.213 | 4.236 | 4.124 | 4.169 | 7,345,763 | -0.04(-1.06%) |
Nov 05, 2003 | 4.019 | 4.228 | 4.027 | 4.213 | 13,612,687 | +0.22(+5.41%) |
Nov 04, 2003 | 4.019 | 4.019 | 4.019 | 3.997 | 5,120,900 | -0.04(-1.11%) |