Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.474 | 3.474 | 3.414 | 3.435 | 1,161,662 | -0.04(-1.11%) |
Jan 29, 2004 | 3.493 | 3.500 | 3.424 | 3.474 | 1,978,272 | +0.00(+0.06%) |
Jan 28, 2004 | 3.529 | 3.529 | 3.464 | 3.471 | 1,127,656 | -0.07(-1.93%) |
Jan 27, 2004 | 3.498 | 3.556 | 3.496 | 3.540 | 1,240,557 | +0.05(+1.42%) |
Jan 26, 2004 | 3.403 | 3.490 | 3.373 | 3.490 | 1,587,877 | +0.09(+2.53%) |
Jan 23, 2004 | 3.281 | 3.407 | 3.281 | 3.404 | 1,706,673 | +0.14(+4.43%) |
Jan 22, 2004 | 3.275 | 3.283 | 3.246 | 3.260 | 1,202,016 | -0.01(-0.30%) |
Jan 21, 2004 | 3.270 | 3.308 | 3.230 | 3.270 | 483,799 | +0.00(+0.00%) |
Jan 20, 2004 | 3.225 | 3.274 | 3.198 | 3.270 | 536,396 | +0.07(+2.03%) |
Jan 16, 2004 | 3.192 | 3.209 | 3.180 | 3.205 | 854,697 | +0.02(+0.55%) |
Jan 15, 2004 | 3.214 | 3.214 | 3.176 | 3.187 | 1,706,220 | -0.01(-0.38%) |
Jan 14, 2004 | 3.303 | 3.304 | 3.197 | 3.199 | 1,771,966 | -0.12(-3.62%) |
Jan 13, 2004 | 3.203 | 3.319 | 3.185 | 3.319 | 1,526,665 | +0.12(+3.61%) |
Jan 12, 2004 | 3.198 | 3.203 | 3.170 | 3.203 | 955,356 | +0.01(+0.17%) |
Jan 09, 2004 | 3.182 | 3.252 | 3.170 | 3.198 | 809,808 | +0.01(+0.17%) |
Jan 08, 2004 | 3.199 | 3.225 | 3.143 | 3.192 | 1,349,378 | -0.01(-0.21%) |
Jan 07, 2004 | 3.170 | 3.202 | 3.154 | 3.199 | 1,261,868 | +0.05(+1.43%) |
Jan 06, 2004 | 3.155 | 3.195 | 3.117 | 3.154 | 1,122,668 | +0.00(+0.00%) |
Jan 05, 2004 | 3.066 | 3.167 | 3.066 | 3.154 | 1,071,885 | +0.10(+3.29%) |
Jan 02, 2004 | 3.089 | 3.119 | 3.053 | 3.053 | 639,775 | -0.03(-1.11%) |
Dec 31, 2003 | 3.105 | 3.105 | 3.055 | 3.088 | 1,568,380 | -0.02(-0.57%) |
Dec 30, 2003 | 3.082 | 3.130 | 3.060 | 3.105 | 1,120,854 | +0.02(+0.75%) |
Dec 29, 2003 | 2.999 | 3.082 | 2.999 | 3.082 | 752,677 | +0.10(+3.48%) |
Dec 26, 2003 | 2.988 | 3.017 | 2.965 | 2.978 | 335,984 | +0.01(+0.37%) |
Dec 24, 2003 | 2.955 | 2.984 | 2.945 | 2.967 | 418,960 | +0.02(+0.52%) |
Dec 23, 2003 | 2.935 | 2.949 | 2.912 | 2.952 | 719,124 | +0.02(+0.56%) |
Dec 22, 2003 | 2.922 | 2.937 | 2.896 | 2.935 | 1,336,682 | -0.01(-0.30%) |
Dec 19, 2003 | 2.950 | 3.009 | 2.916 | 2.944 | 2,067,596 | +0.04(+1.48%) |
Dec 18, 2003 | 2.713 | 2.911 | 2.713 | 2.901 | 810,261 | +0.19(+6.95%) |
Dec 17, 2003 | 2.773 | 2.773 | 2.662 | 2.713 | 753,584 | -0.04(-1.40%) |
Dec 16, 2003 | 2.673 | 2.776 | 2.660 | 2.751 | 897,318 | +0.01(+0.40%) |
Dec 15, 2003 | 2.813 | 2.841 | 2.714 | 2.740 | 878,274 | -0.05(-1.78%) |
Dec 12, 2003 | 2.680 | 2.788 | 2.680 | 2.790 | 982,108 | +0.13(+4.72%) |
Dec 11, 2003 | 2.658 | 2.676 | 2.647 | 2.664 | 1,527,119 | -0.01(-0.21%) |
Dec 10, 2003 | 2.707 | 2.711 | 2.624 | 2.670 | 1,034,704 | -0.04(-1.59%) |
Dec 09, 2003 | 2.757 | 2.757 | 2.696 | 2.713 | 613,930 | -0.04(-1.60%) |
Dec 08, 2003 | 2.778 | 2.778 | 2.715 | 2.757 | 1,270,936 | -0.02(-0.79%) |
Dec 05, 2003 | 2.701 | 2.762 | 2.701 | 2.779 | 644,310 | +0.07(+2.44%) |
Dec 04, 2003 | 2.652 | 2.782 | 2.648 | 2.713 | 1,376,583 | +0.06(+2.07%) |
Dec 03, 2003 | 2.580 | 2.718 | 2.580 | 2.658 | 2,063,515 | +0.09(+3.57%) |
Dec 02, 2003 | 2.500 | 2.578 | 2.483 | 2.566 | 1,411,497 | +0.10(+3.88%) |
Dec 01, 2003 | 2.437 | 2.511 | 2.432 | 2.470 | 2,552,302 | +0.06(+2.52%) |
Nov 28, 2003 | 2.398 | 2.424 | 2.391 | 2.409 | 202,678 | +0.01(+0.51%) |
Nov 26, 2003 | 2.411 | 2.418 | 2.394 | 2.397 | 566,321 | -0.02(-0.96%) |
Nov 25, 2003 | 2.409 | 2.434 | 2.391 | 2.420 | 626,626 | +0.01(+0.46%) |
Nov 24, 2003 | 2.409 | 2.425 | 2.358 | 2.409 | 822,957 | -0.02(-0.68%) |
Nov 21, 2003 | 2.448 | 2.448 | 2.423 | 2.426 | 410,345 | -0.01(-0.54%) |
Nov 20, 2003 | 2.430 | 2.452 | 2.401 | 2.439 | 782,603 | +0.03(+1.05%) |
Nov 19, 2003 | 2.393 | 2.445 | 2.382 | 2.414 | 519,619 | +0.02(+0.88%) |
Nov 18, 2003 | 2.448 | 2.452 | 2.389 | 2.393 | 523,246 | -0.06(-2.25%) |
Nov 17, 2003 | 2.439 | 2.473 | 2.427 | 2.448 | 533,222 | -0.04(-1.77%) |
Nov 14, 2003 | 2.514 | 2.526 | 2.472 | 2.492 | 924,977 | -0.02(-0.88%) |
Nov 13, 2003 | 2.520 | 2.532 | 2.494 | 2.514 | 667,887 | -0.01(-0.22%) |
Nov 12, 2003 | 2.492 | 2.520 | 2.492 | 2.520 | 757,665 | +0.02(+0.62%) |
Nov 11, 2003 | 2.650 | 2.651 | 2.401 | 2.504 | 3,103,207 | -0.15(-5.49%) |
Nov 10, 2003 | 2.729 | 2.729 | 2.650 | 2.650 | 476,544 | -0.06(-2.12%) |
Nov 07, 2003 | 2.663 | 2.713 | 2.641 | 2.707 | 771,721 | +0.06(+2.25%) |
Nov 06, 2003 | 2.672 | 2.673 | 2.617 | 2.648 | 240,766 | -0.00(-0.12%) |
Nov 05, 2003 | 2.580 | 2.675 | 2.553 | 2.651 | 486,973 | +0.06(+2.34%) |
Nov 04, 2003 | 2.580 | 2.636 | 2.553 | 2.590 | 394,339 | -0.00(-0.17%) |