Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.273 | 4.273 | 3.960 | 3.983 | 44,221 | -0.12(-3.02%) |
Jan 29, 2004 | 3.911 | 4.340 | 3.911 | 4.107 | 92,464 | +0.03(+0.76%) |
Jan 28, 2004 | 3.840 | 4.076 | 3.813 | 4.076 | 22,265 | +0.21(+5.36%) |
Jan 27, 2004 | 3.969 | 4.038 | 3.869 | 3.869 | 18,554 | -0.16(-3.97%) |
Jan 26, 2004 | 4.089 | 4.100 | 3.978 | 4.029 | 120,605 | -0.10(-2.42%) |
Jan 23, 2004 | 4.153 | 4.154 | 4.060 | 4.129 | 69,270 | -0.04(-0.92%) |
Jan 22, 2004 | 4.174 | 4.184 | 4.156 | 4.167 | 83,186 | -0.00(-0.09%) |
Jan 21, 2004 | 4.129 | 4.180 | 4.129 | 4.171 | 36,490 | +0.04(+1.01%) |
Jan 20, 2004 | 4.053 | 4.164 | 4.053 | 4.129 | 125,862 | +0.11(+2.71%) |
Jan 16, 2004 | 4.093 | 4.093 | 4.002 | 4.020 | 89,990 | -0.06(-1.56%) |
Jan 15, 2004 | 4.056 | 4.084 | 4.020 | 4.084 | 27,213 | +0.00(+0.09%) |
Jan 14, 2004 | 4.084 | 4.091 | 4.053 | 4.080 | 16,130 | +0.05(+1.26%) |
Jan 13, 2004 | 4.024 | 4.056 | 4.002 | 4.029 | 70,436 | -0.01(-0.32%) |
Jan 12, 2004 | 4.114 | 4.138 | 3.994 | 4.042 | 32,483 | +0.03(+0.77%) |
Jan 09, 2004 | 4.044 | 4.047 | 4.011 | 4.011 | 96,076 | -0.03(-0.68%) |
Jan 08, 2004 | 4.056 | 4.109 | 3.980 | 4.038 | 153,976 | +0.04(+0.91%) |
Jan 07, 2004 | 3.983 | 4.034 | 3.967 | 4.002 | 43,547 | +0.02(+0.46%) |
Jan 06, 2004 | 4.009 | 4.047 | 3.954 | 3.983 | 56,591 | +0.05(+1.20%) |
Jan 05, 2004 | 3.965 | 4.047 | 3.936 | 3.936 | 21,956 | -0.05(-1.19%) |
Jan 02, 2004 | 4.182 | 4.182 | 3.984 | 3.984 | 3,092 | -0.02(-0.54%) |
Dec 31, 2003 | 4.216 | 4.229 | 3.998 | 4.005 | 115,039 | -0.33(-7.59%) |
Dec 30, 2003 | 4.249 | 4.336 | 4.120 | 4.334 | 46,658 | -0.02(-0.51%) |
Dec 29, 2003 | 4.142 | 4.360 | 4.142 | 4.356 | 98,061 | +0.18(+4.31%) |
Dec 26, 2003 | 4.115 | 4.176 | 4.115 | 4.176 | 10,075 | -0.01(-0.17%) |
Dec 24, 2003 | 4.078 | 4.184 | 4.007 | 4.184 | 6,896 | +0.08(+1.86%) |
Dec 23, 2003 | 3.939 | 4.138 | 3.939 | 4.107 | 62,155 | +0.15(+3.82%) |
Dec 22, 2003 | 4.002 | 4.002 | 3.931 | 3.956 | 50,205 | +0.01(+0.23%) |
Dec 19, 2003 | 4.057 | 4.057 | 3.934 | 3.947 | 68,086 | -0.12(-2.91%) |
Dec 18, 2003 | 4.065 | 4.071 | 3.956 | 4.065 | 102,424 | +0.09(+2.29%) |
Dec 17, 2003 | 3.978 | 4.020 | 3.956 | 3.974 | 35,346 | -0.03(-0.73%) |
Dec 16, 2003 | 3.960 | 4.042 | 3.922 | 4.003 | 63,206 | -0.02(-0.41%) |
Dec 15, 2003 | 4.000 | 4.127 | 3.978 | 4.020 | 109,716 | +0.03(+0.73%) |
Dec 12, 2003 | 3.665 | 3.991 | 3.592 | 3.991 | 94,570 | +0.36(+9.92%) |
Dec 11, 2003 | 3.574 | 3.649 | 3.574 | 3.631 | 247,704 | +0.04(+1.01%) |
Dec 10, 2003 | 3.620 | 3.620 | 3.583 | 3.594 | 228,006 | -0.03(-0.70%) |
Dec 09, 2003 | 3.665 | 3.720 | 3.620 | 3.620 | 319,496 | -0.05(-1.48%) |
Dec 08, 2003 | 3.680 | 3.711 | 3.647 | 3.674 | 45,149 | +0.00(+0.00%) |
Dec 05, 2003 | 3.691 | 3.674 | 3.647 | 3.674 | 65,467 | -0.02(-0.44%) |
Dec 04, 2003 | 3.638 | 3.691 | 3.632 | 3.691 | 32,189 | +0.04(+1.15%) |
Dec 03, 2003 | 3.638 | 3.711 | 3.638 | 3.649 | 35,838 | -0.06(-1.67%) |
Dec 02, 2003 | 3.665 | 3.716 | 3.638 | 3.711 | 178,069 | +0.07(+2.00%) |
Dec 01, 2003 | 3.670 | 3.711 | 3.638 | 3.638 | 178,325 | -0.06(-1.67%) |
Nov 28, 2003 | 3.711 | 3.711 | 3.647 | 3.700 | 66,679 | +0.02(+0.44%) |
Nov 26, 2003 | 3.774 | 3.774 | 3.656 | 3.683 | 546,701 | -0.21(-5.37%) |
Nov 25, 2003 | 3.372 | 3.893 | 3.365 | 3.893 | 4,138,287 | +0.51(+15.24%) |
Nov 24, 2003 | 3.562 | 3.562 | 3.212 | 3.378 | 78,984 | -0.03(-0.75%) |
Nov 21, 2003 | 3.341 | 3.452 | 3.114 | 3.403 | 8,139 | -0.03(-0.90%) |
Nov 20, 2003 | 3.320 | 3.434 | 3.170 | 3.434 | 8,408 | +0.16(+4.83%) |
Nov 19, 2003 | 3.367 | 3.474 | 3.276 | 3.276 | 8,476 | -0.10(-3.02%) |
Nov 18, 2003 | 3.491 | 3.491 | 3.367 | 3.378 | 5,918 | -0.10(-2.98%) |
Nov 17, 2003 | 3.478 | 3.494 | 3.440 | 3.481 | 36,914 | -0.01(-0.26%) |
Nov 14, 2003 | 3.547 | 3.547 | 3.483 | 3.491 | 14,701 | -0.06(-1.59%) |
Nov 13, 2003 | 3.574 | 3.574 | 3.547 | 3.547 | 5,427 | -0.02(-0.51%) |
Nov 12, 2003 | 3.547 | 3.565 | 3.472 | 3.565 | 2,473 | +0.09(+2.56%) |
Nov 11, 2003 | 3.510 | 3.542 | 3.467 | 3.476 | 2,473 | +0.00(+0.05%) |
Nov 10, 2003 | 3.456 | 3.547 | 3.456 | 3.474 | 9,277 | -0.02(-0.68%) |
Nov 07, 2003 | 3.591 | 3.592 | 3.478 | 3.498 | 3,710 | -0.07(-2.09%) |
Nov 06, 2003 | 3.558 | 3.609 | 3.483 | 3.572 | 3,710 | -0.01(-0.30%) |
Nov 05, 2003 | 3.534 | 3.605 | 3.529 | 3.583 | 31,233 | -0.05(-1.35%) |
Nov 04, 2003 | 3.631 | 3.632 | 3.631 | 3.632 | 927 | +0.02(+0.60%) |