Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.380 | 3.479 | 3.208 | 3.431 | 921,600 | -0.00(-0.07%) |
Jan 29, 2004 | 3.408 | 3.562 | 2.958 | 3.433 | 3,045,000 | -0.13(-3.60%) |
Jan 28, 2004 | 3.892 | 3.892 | 3.453 | 3.562 | 1,587,000 | -0.29(-7.43%) |
Jan 27, 2004 | 3.986 | 4.074 | 3.803 | 3.848 | 1,576,800 | -0.07(-1.87%) |
Jan 26, 2004 | 3.649 | 3.965 | 3.583 | 3.921 | 2,772,600 | +0.34(+9.60%) |
Jan 23, 2004 | 3.513 | 3.650 | 3.508 | 3.578 | 1,355,400 | +0.06(+1.73%) |
Jan 22, 2004 | 3.524 | 3.525 | 3.459 | 3.517 | 506,400 | +0.01(+0.40%) |
Jan 21, 2004 | 3.467 | 3.529 | 3.342 | 3.503 | 443,400 | +0.00(+0.05%) |
Jan 20, 2004 | 3.536 | 3.542 | 3.479 | 3.501 | 696,600 | +0.00(+0.02%) |
Jan 16, 2004 | 3.525 | 3.541 | 3.477 | 3.500 | 705,600 | +0.02(+0.69%) |
Jan 15, 2004 | 3.438 | 3.542 | 3.438 | 3.476 | 823,338 | -0.03(-0.92%) |
Jan 14, 2004 | 3.533 | 3.534 | 3.394 | 3.508 | 461,124 | +0.03(+0.84%) |
Jan 13, 2004 | 3.388 | 3.527 | 3.382 | 3.479 | 874,650 | +0.09(+2.70%) |
Jan 12, 2004 | 3.337 | 3.471 | 3.333 | 3.388 | 1,360,002 | +0.07(+2.16%) |
Jan 09, 2004 | 3.265 | 3.317 | 3.217 | 3.316 | 774,630 | +0.06(+1.74%) |
Jan 08, 2004 | 3.251 | 3.291 | 3.167 | 3.259 | 598,050 | +0.11(+3.47%) |
Jan 07, 2004 | 3.210 | 3.349 | 3.100 | 3.150 | 1,228,854 | -0.11(-3.45%) |
Jan 06, 2004 | 3.167 | 3.313 | 3.154 | 3.263 | 510,600 | +0.01(+0.41%) |
Jan 05, 2004 | 3.386 | 3.417 | 3.109 | 3.249 | 1,692,600 | -0.16(-4.81%) |
Jan 02, 2004 | 3.416 | 3.433 | 3.344 | 3.413 | 781,800 | +0.04(+1.21%) |
Dec 31, 2003 | 3.458 | 3.500 | 3.347 | 3.373 | 747,000 | -0.13(-3.62%) |
Dec 30, 2003 | 3.505 | 3.542 | 3.437 | 3.499 | 733,170 | -0.02(-0.47%) |
Dec 29, 2003 | 3.459 | 3.640 | 3.420 | 3.516 | 1,220,400 | -0.04(-1.26%) |
Dec 26, 2003 | 3.459 | 3.562 | 3.458 | 3.561 | 222,030 | +0.07(+2.00%) |
Dec 24, 2003 | 3.569 | 3.579 | 3.377 | 3.491 | 372,774 | -0.05(-1.43%) |
Dec 23, 2003 | 3.459 | 3.542 | 3.292 | 3.542 | 1,727,478 | -0.06(-1.53%) |
Dec 22, 2003 | 3.688 | 3.692 | 3.567 | 3.597 | 960,552 | -0.03(-0.78%) |
Dec 19, 2003 | 3.667 | 3.667 | 3.562 | 3.625 | 609,096 | -0.02(-0.43%) |
Dec 18, 2003 | 3.550 | 3.667 | 3.346 | 3.641 | 1,731,768 | +0.13(+3.70%) |
Dec 17, 2003 | 3.551 | 3.663 | 3.475 | 3.511 | 1,746,600 | +0.04(+1.15%) |
Dec 16, 2003 | 3.208 | 3.572 | 3.138 | 3.471 | 2,016,900 | +0.30(+9.32%) |
Dec 15, 2003 | 3.333 | 3.354 | 3.087 | 3.175 | 1,147,680 | +0.05(+1.46%) |
Dec 12, 2003 | 3.112 | 3.188 | 3.038 | 3.129 | 1,021,998 | +0.13(+4.45%) |
Dec 11, 2003 | 3.019 | 3.000 | 2.767 | 2.996 | 2,073,798 | -0.02(-0.77%) |
Dec 10, 2003 | 3.358 | 3.446 | 2.944 | 3.019 | 1,629,390 | -0.28(-8.39%) |
Dec 09, 2003 | 3.265 | 3.433 | 3.235 | 3.296 | 1,157,964 | +0.02(+0.76%) |
Dec 08, 2003 | 3.042 | 3.290 | 3.000 | 3.271 | 1,037,946 | +0.19(+6.31%) |
Dec 05, 2003 | 3.148 | 3.092 | 2.956 | 3.077 | 721,182 | -0.07(-2.28%) |
Dec 04, 2003 | 3.208 | 3.208 | 3.016 | 3.148 | 824,376 | -0.06(-1.87%) |
Dec 03, 2003 | 3.249 | 3.288 | 3.147 | 3.208 | 872,742 | +0.01(+0.21%) |
Dec 02, 2003 | 3.035 | 3.229 | 3.032 | 3.202 | 958,386 | +0.14(+4.40%) |
Dec 01, 2003 | 2.917 | 3.081 | 2.893 | 3.067 | 1,195,968 | +0.21(+7.38%) |
Nov 28, 2003 | 2.819 | 2.896 | 2.819 | 2.856 | 303,264 | +0.02(+0.79%) |
Nov 26, 2003 | 2.895 | 2.895 | 2.763 | 2.833 | 350,580 | -0.02(-0.82%) |
Nov 25, 2003 | 2.775 | 2.888 | 2.751 | 2.857 | 806,424 | +0.11(+3.88%) |
Nov 24, 2003 | 2.753 | 2.771 | 2.673 | 2.750 | 647,826 | +0.08(+3.06%) |
Nov 21, 2003 | 2.760 | 2.758 | 2.563 | 2.668 | 803,334 | -0.09(-3.32%) |
Nov 20, 2003 | 2.633 | 2.786 | 2.567 | 2.760 | 1,298,940 | +0.13(+5.14%) |
Nov 19, 2003 | 2.413 | 2.646 | 2.349 | 2.625 | 1,008,030 | +0.21(+8.81%) |
Nov 18, 2003 | 2.413 | 2.413 | 2.359 | 2.413 | 327,432 | -0.00(-0.03%) |
Nov 17, 2003 | 2.433 | 2.433 | 2.369 | 2.413 | 297,624 | +0.00(+0.14%) |
Nov 14, 2003 | 2.342 | 2.458 | 2.324 | 2.410 | 501,408 | -0.01(-0.34%) |
Nov 13, 2003 | 2.396 | 2.458 | 2.392 | 2.418 | 301,746 | +0.02(+0.87%) |
Nov 12, 2003 | 2.399 | 2.433 | 2.258 | 2.397 | 575,058 | +0.03(+1.30%) |
Nov 11, 2003 | 2.300 | 2.457 | 2.266 | 2.367 | 418,194 | +0.05(+2.34%) |
Nov 10, 2003 | 2.463 | 2.463 | 2.256 | 2.312 | 813,468 | -0.10(-4.01%) |
Nov 07, 2003 | 2.421 | 2.421 | 2.321 | 2.409 | 525,612 | -0.01(-0.24%) |
Nov 06, 2003 | 2.362 | 2.421 | 2.333 | 2.415 | 419,712 | +0.10(+4.43%) |
Nov 05, 2003 | 2.383 | 2.438 | 2.147 | 2.312 | 1,015,110 | -0.06(-2.67%) |
Nov 04, 2003 | 2.336 | 2.458 | 2.308 | 2.376 | 869,796 | +0.08(+3.45%) |