Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.387 | 3.411 | 3.376 | 3.385 | 400,169 | -0.03(-0.77%) |
Jan 29, 2004 | 3.423 | 3.506 | 3.307 | 3.411 | 903,931 | -0.05(-1.51%) |
Jan 28, 2004 | 3.516 | 3.530 | 3.411 | 3.463 | 339,486 | -0.05(-1.49%) |
Jan 27, 2004 | 3.494 | 3.537 | 3.466 | 3.516 | 451,702 | +0.02(+0.61%) |
Jan 26, 2004 | 3.490 | 3.494 | 3.352 | 3.494 | 550,141 | +0.00(+0.14%) |
Jan 23, 2004 | 3.392 | 3.492 | 3.376 | 3.490 | 207,183 | +0.10(+2.87%) |
Jan 22, 2004 | 3.409 | 3.452 | 3.385 | 3.392 | 255,035 | -0.02(-0.70%) |
Jan 21, 2004 | 3.385 | 3.444 | 3.352 | 3.416 | 298,155 | +0.04(+1.05%) |
Jan 20, 2004 | 3.295 | 3.380 | 3.266 | 3.380 | 469,265 | +0.10(+3.12%) |
Jan 16, 2004 | 3.269 | 3.292 | 3.152 | 3.278 | 220,645 | +0.02(+0.58%) |
Jan 15, 2004 | 3.299 | 3.352 | 3.257 | 3.259 | 412,053 | -0.04(-1.22%) |
Jan 14, 2004 | 3.271 | 3.316 | 3.233 | 3.299 | 192,880 | +0.03(+0.95%) |
Jan 13, 2004 | 3.292 | 3.304 | 3.257 | 3.269 | 149,025 | -0.02(-0.51%) |
Jan 12, 2004 | 3.328 | 3.340 | 3.285 | 3.285 | 179,313 | -0.04(-1.29%) |
Jan 09, 2004 | 3.269 | 3.352 | 3.269 | 3.328 | 524,585 | +0.06(+1.74%) |
Jan 08, 2004 | 3.269 | 3.280 | 3.238 | 3.271 | 132,408 | +0.01(+0.44%) |
Jan 07, 2004 | 3.269 | 3.269 | 3.173 | 3.257 | 423,727 | +0.00(+0.00%) |
Jan 06, 2004 | 3.269 | 3.302 | 3.233 | 3.257 | 250,513 | +0.00(+0.15%) |
Jan 05, 2004 | 3.269 | 3.304 | 3.252 | 3.252 | 293,843 | -0.04(-1.16%) |
Jan 02, 2004 | 3.288 | 3.328 | 3.283 | 3.290 | 153,231 | -0.02(-0.50%) |
Dec 31, 2003 | 3.302 | 3.328 | 3.254 | 3.307 | 395,647 | +0.01(+0.36%) |
Dec 30, 2003 | 3.269 | 3.328 | 3.264 | 3.295 | 130,410 | +0.02(+0.58%) |
Dec 29, 2003 | 3.150 | 3.297 | 3.192 | 3.276 | 417,207 | +0.13(+4.00%) |
Dec 26, 2003 | 3.185 | 3.207 | 3.150 | 3.150 | 321,608 | -0.03(-0.82%) |
Dec 24, 2003 | 3.202 | 3.214 | 3.147 | 3.176 | 167,009 | -0.01(-0.45%) |
Dec 23, 2003 | 3.228 | 3.228 | 3.183 | 3.190 | 219,909 | -0.02(-0.59%) |
Dec 22, 2003 | 3.280 | 3.290 | 3.207 | 3.209 | 171,215 | -0.06(-1.82%) |
Dec 19, 2003 | 3.385 | 3.385 | 3.216 | 3.269 | 744,599 | -0.12(-3.44%) |
Dec 18, 2003 | 3.190 | 3.385 | 3.190 | 3.385 | 509,125 | +0.20(+6.19%) |
Dec 17, 2003 | 3.185 | 3.192 | 3.150 | 3.188 | 141,663 | +0.02(+0.60%) |
Dec 16, 2003 | 3.166 | 3.176 | 3.128 | 3.169 | 142,294 | +0.00(+0.15%) |
Dec 15, 2003 | 3.195 | 3.197 | 3.121 | 3.164 | 165,010 | -0.01(-0.22%) |
Dec 12, 2003 | 3.173 | 3.190 | 3.143 | 3.171 | 260,925 | -0.00(-0.07%) |
Dec 11, 2003 | 3.173 | 3.188 | 3.140 | 3.173 | 197,087 | +0.04(+1.21%) |
Dec 10, 2003 | 3.185 | 3.185 | 3.114 | 3.135 | 209,287 | -0.00(-0.15%) |
Dec 09, 2003 | 3.114 | 3.150 | 3.066 | 3.140 | 393,018 | +0.07(+2.24%) |
Dec 08, 2003 | 3.045 | 3.083 | 3.031 | 3.071 | 298,155 | +0.05(+1.73%) |
Dec 05, 2003 | 3.014 | 3.064 | 3.012 | 3.019 | 167,219 | +0.02(+0.63%) |
Dec 04, 2003 | 2.919 | 3.026 | 2.888 | 3.000 | 386,182 | +0.08(+2.77%) |
Dec 03, 2003 | 3.066 | 3.071 | 2.919 | 2.919 | 1,117,319 | -0.16(-5.17%) |
Dec 02, 2003 | 3.043 | 3.083 | 3.043 | 3.078 | 232,950 | +0.04(+1.33%) |
Dec 01, 2003 | 3.024 | 3.043 | 2.952 | 3.038 | 147,763 | +0.03(+1.11%) |
Nov 28, 2003 | 3.019 | 3.031 | 2.979 | 3.005 | 53,320 | +0.01(+0.32%) |
Nov 26, 2003 | 2.983 | 3.009 | 2.979 | 2.995 | 168,376 | +0.02(+0.72%) |
Nov 25, 2003 | 2.936 | 2.974 | 2.931 | 2.974 | 227,271 | +0.06(+1.96%) |
Nov 24, 2003 | 2.841 | 2.917 | 2.815 | 2.917 | 295,000 | +0.07(+2.34%) |
Nov 21, 2003 | 2.769 | 2.850 | 2.769 | 2.850 | 178,367 | +0.09(+3.10%) |
Nov 20, 2003 | 2.757 | 2.765 | 2.748 | 2.765 | 110,638 | +0.01(+0.35%) |
Nov 19, 2003 | 2.817 | 2.826 | 2.743 | 2.755 | 308,041 | -0.07(-2.61%) |
Nov 18, 2003 | 2.862 | 2.914 | 2.788 | 2.829 | 306,989 | -0.03(-0.92%) |
Nov 17, 2003 | 2.769 | 2.853 | 2.767 | 2.855 | 238,944 | +0.05(+1.78%) |
Nov 14, 2003 | 2.795 | 2.824 | 2.776 | 2.805 | 326,656 | -0.02(-0.59%) |
Nov 13, 2003 | 2.817 | 2.841 | 2.798 | 2.822 | 333,387 | +0.00(+0.17%) |
Nov 12, 2003 | 2.793 | 2.817 | 2.781 | 2.817 | 171,636 | +0.05(+1.72%) |
Nov 11, 2003 | 2.853 | 2.853 | 2.765 | 2.769 | 202,766 | -0.07(-2.51%) |
Nov 10, 2003 | 2.819 | 2.841 | 2.805 | 2.841 | 431,615 | +0.02(+0.76%) |
Nov 07, 2003 | 2.810 | 2.819 | 2.765 | 2.819 | 357,681 | +0.00(+0.08%) |
Nov 06, 2003 | 2.807 | 2.817 | 2.757 | 2.817 | 214,335 | -0.01(-0.42%) |
Nov 05, 2003 | 2.757 | 2.757 | 2.677 | 2.829 | 742,496 | +0.07(+2.59%) |
Nov 04, 2003 | 2.757 | 2.757 | 2.677 | 2.757 | 1,266,310 | -0.09(-3.25%) |