Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.026 | 3.097 | 3.022 | 3.090 | 9,621,778 | +0.07(+2.21%) |
Jan 29, 2004 | 3.048 | 3.049 | 2.989 | 3.024 | 3,556,369 | -0.01(-0.38%) |
Jan 28, 2004 | 3.013 | 3.074 | 3.010 | 3.035 | 10,063,478 | +0.06(+2.07%) |
Jan 27, 2004 | 2.969 | 2.987 | 2.951 | 2.973 | 9,074,207 | +0.02(+0.68%) |
Jan 26, 2004 | 2.956 | 2.973 | 2.932 | 2.953 | 6,645,994 | +0.00(+0.15%) |
Jan 23, 2004 | 2.961 | 2.973 | 2.934 | 2.949 | 6,186,079 | +0.01(+0.21%) |
Jan 22, 2004 | 2.965 | 2.973 | 2.916 | 2.943 | 8,732,686 | -0.01(-0.30%) |
Jan 21, 2004 | 2.974 | 2.976 | 2.947 | 2.951 | 4,084,588 | -0.01(-0.47%) |
Jan 20, 2004 | 2.956 | 2.981 | 2.952 | 2.966 | 5,522,390 | -0.02(-0.56%) |
Jan 16, 2004 | 3.009 | 3.024 | 2.982 | 2.982 | 4,464,815 | -0.03(-0.88%) |
Jan 15, 2004 | 3.022 | 3.022 | 2.988 | 3.009 | 4,987,341 | -0.02(-0.58%) |
Jan 14, 2004 | 3.002 | 3.029 | 2.995 | 3.026 | 3,738,514 | +0.01(+0.47%) |
Jan 13, 2004 | 3.006 | 3.025 | 2.986 | 3.012 | 4,690,218 | +0.01(+0.20%) |
Jan 12, 2004 | 3.010 | 3.017 | 2.990 | 3.006 | 4,734,616 | -0.01(-0.23%) |
Jan 09, 2004 | 3.039 | 3.039 | 3.004 | 3.013 | 4,225,750 | -0.03(-0.95%) |
Jan 08, 2004 | 3.000 | 3.042 | 2.992 | 3.042 | 6,495,725 | +0.05(+1.76%) |
Jan 07, 2004 | 3.064 | 3.066 | 2.982 | 2.989 | 9,884,749 | -0.08(-2.63%) |
Jan 06, 2004 | 3.066 | 3.073 | 3.023 | 3.070 | 7,598,837 | +0.03(+1.10%) |
Jan 05, 2004 | 3.039 | 3.064 | 3.023 | 3.037 | 5,715,919 | +0.01(+0.32%) |
Jan 02, 2004 | 3.048 | 3.049 | 3.014 | 3.027 | 3,867,153 | -0.00(-0.12%) |
Dec 31, 2003 | 3.061 | 3.074 | 3.021 | 3.031 | 6,132,574 | -0.02(-0.58%) |
Dec 30, 2003 | 3.044 | 3.073 | 3.037 | 3.048 | 4,217,781 | +0.00(+0.14%) |
Dec 29, 2003 | 3.034 | 3.060 | 3.030 | 3.044 | 5,565,650 | +0.01(+0.32%) |
Dec 26, 2003 | 3.046 | 3.074 | 3.030 | 3.034 | 1,534,566 | -0.01(-0.40%) |
Dec 24, 2003 | 3.053 | 3.056 | 3.040 | 3.046 | 1,446,909 | -0.01(-0.20%) |
Dec 23, 2003 | 3.062 | 3.079 | 3.045 | 3.053 | 2,246,068 | -0.01(-0.29%) |
Dec 22, 2003 | 3.057 | 3.074 | 3.053 | 3.061 | 3,055,472 | +0.01(+0.29%) |
Dec 19, 2003 | 3.042 | 3.067 | 3.026 | 3.053 | 7,711,539 | +0.01(+0.32%) |
Dec 18, 2003 | 3.053 | 3.053 | 3.038 | 3.043 | 5,213,883 | +0.00(+0.14%) |
Dec 17, 2003 | 3.048 | 3.048 | 3.035 | 3.038 | 3,638,334 | -0.02(-0.63%) |
Dec 16, 2003 | 3.039 | 3.058 | 3.015 | 3.058 | 2,808,439 | +0.03(+0.90%) |
Dec 15, 2003 | 3.070 | 3.074 | 3.025 | 3.031 | 2,819,823 | -0.03(-0.83%) |
Dec 12, 2003 | 3.020 | 3.058 | 3.020 | 3.056 | 5,726,165 | +0.03(+1.05%) |
Dec 11, 2003 | 2.990 | 3.048 | 2.990 | 3.024 | 3,727,130 | +0.03(+1.12%) |
Dec 10, 2003 | 2.988 | 2.995 | 2.971 | 2.991 | 2,502,208 | +0.00(+0.00%) |
Dec 09, 2003 | 3.005 | 3.005 | 2.959 | 2.991 | 2,522,700 | +0.00(+0.15%) |
Dec 08, 2003 | 2.982 | 3.003 | 2.975 | 2.987 | 2,483,994 | -0.00(-0.03%) |
Dec 05, 2003 | 3.003 | 3.031 | 2.991 | 2.988 | 2,652,478 | -0.01(-0.50%) |
Dec 04, 2003 | 3.004 | 3.009 | 2.988 | 3.002 | 5,026,047 | +0.01(+0.29%) |
Dec 03, 2003 | 3.009 | 3.017 | 2.989 | 2.994 | 3,921,796 | +0.00(+0.06%) |
Dec 02, 2003 | 3.004 | 3.009 | 2.983 | 2.992 | 5,183,147 | -0.01(-0.35%) |
Dec 01, 2003 | 3.004 | 3.009 | 3.004 | 3.002 | 8,318,307 | +0.01(+0.38%) |
Nov 28, 2003 | 3.004 | 3.030 | 2.989 | 2.991 | 2,695,737 | -0.02(-0.76%) |
Nov 26, 2003 | 3.000 | 3.026 | 2.980 | 3.014 | 6,483,202 | +0.02(+0.59%) |
Nov 25, 2003 | 2.963 | 3.002 | 2.954 | 2.996 | 4,794,951 | +0.05(+1.58%) |
Nov 24, 2003 | 2.901 | 2.966 | 2.900 | 2.950 | 12,265,149 | +0.05(+1.73%) |
Nov 21, 2003 | 2.987 | 2.997 | 2.900 | 2.900 | 9,308,718 | -0.08(-2.71%) |
Nov 20, 2003 | 2.996 | 3.002 | 2.962 | 2.980 | 4,905,376 | -0.03(-0.93%) |
Nov 19, 2003 | 3.035 | 3.035 | 3.009 | 3.009 | 4,764,214 | -0.01(-0.32%) |
Nov 18, 2003 | 3.048 | 3.066 | 3.018 | 3.018 | 7,843,593 | -0.07(-2.11%) |
Nov 17, 2003 | 3.090 | 3.096 | 3.070 | 3.083 | 10,527,947 | -0.01(-0.28%) |
Nov 14, 2003 | 3.083 | 3.114 | 3.082 | 3.092 | 6,979,546 | +0.01(+0.28%) |
Nov 13, 2003 | 3.029 | 3.085 | 3.018 | 3.083 | 6,183,802 | +0.05(+1.74%) |
Nov 12, 2003 | 3.079 | 3.092 | 3.023 | 3.031 | 13,513,977 | -0.04(-1.37%) |
Nov 11, 2003 | 3.035 | 3.109 | 3.030 | 3.073 | 9,068,515 | +0.04(+1.24%) |
Nov 10, 2003 | 3.140 | 3.141 | 2.974 | 3.035 | 40,859,544 | -0.15(-4.69%) |
Nov 07, 2003 | 3.227 | 3.248 | 3.183 | 3.184 | 9,815,307 | -0.03(-0.79%) |
Nov 06, 2003 | 3.165 | 3.229 | 3.135 | 3.210 | 9,423,696 | +0.03(+0.86%) |
Nov 05, 2003 | 3.218 | 3.233 | 3.174 | 3.183 | 19,084,180 | -0.07(-2.29%) |
Nov 04, 2003 | 3.619 | 3.619 | 3.238 | 3.257 | 53,601,684 | -0.38(-10.37%) |