Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.965 | 4.060 | 3.877 | 3.968 | 2,405,579 | +0.02(+0.59%) |
Jan 29, 2004 | 4.047 | 4.080 | 3.941 | 3.944 | 2,480,713 | -0.12(-2.91%) |
Jan 28, 2004 | 4.267 | 4.281 | 4.022 | 4.063 | 5,850,194 | -0.18(-4.19%) |
Jan 27, 2004 | 4.108 | 4.391 | 4.095 | 4.240 | 11,471,775 | +0.15(+3.77%) |
Jan 26, 2004 | 3.920 | 4.152 | 3.876 | 4.086 | 6,222,012 | +0.19(+4.96%) |
Jan 23, 2004 | 3.837 | 3.932 | 3.778 | 3.893 | 5,263,890 | +0.02(+0.64%) |
Jan 22, 2004 | 3.857 | 3.885 | 3.826 | 3.868 | 1,867,438 | +0.01(+0.28%) |
Jan 21, 2004 | 3.940 | 3.955 | 3.825 | 3.857 | 1,628,550 | -0.09(-2.33%) |
Jan 20, 2004 | 3.814 | 3.971 | 3.786 | 3.949 | 3,716,896 | +0.21(+5.49%) |
Jan 16, 2004 | 3.790 | 3.818 | 3.742 | 3.744 | 3,253,247 | -0.05(-1.35%) |
Jan 15, 2004 | 3.829 | 3.831 | 3.695 | 3.795 | 3,822,906 | -0.03(-0.73%) |
Jan 14, 2004 | 3.874 | 3.893 | 3.815 | 3.823 | 4,087,719 | -0.07(-1.84%) |
Jan 13, 2004 | 3.921 | 3.971 | 3.876 | 3.895 | 5,661,652 | -0.04(-0.95%) |
Jan 12, 2004 | 3.902 | 3.940 | 3.835 | 3.932 | 7,752,702 | +0.06(+1.49%) |
Jan 09, 2004 | 3.793 | 4.044 | 3.784 | 3.874 | 27,800,214 | +0.39(+11.22%) |
Jan 08, 2004 | 3.395 | 3.512 | 3.364 | 3.483 | 6,339,318 | +0.14(+4.05%) |
Jan 07, 2004 | 3.317 | 3.351 | 3.278 | 3.348 | 3,819,766 | +0.05(+1.42%) |
Jan 06, 2004 | 3.223 | 3.326 | 3.209 | 3.301 | 4,404,663 | +0.09(+2.81%) |
Jan 05, 2004 | 2.990 | 3.247 | 2.982 | 3.211 | 4,971,702 | +0.24(+7.96%) |
Jan 02, 2004 | 3.016 | 3.016 | 2.962 | 2.974 | 865,006 | -0.01(-0.37%) |
Dec 31, 2003 | 2.966 | 3.002 | 2.956 | 2.985 | 1,134,719 | +0.03(+0.95%) |
Dec 30, 2003 | 2.990 | 2.990 | 2.951 | 2.957 | 1,132,902 | -0.02(-0.58%) |
Dec 29, 2003 | 2.951 | 3.023 | 2.951 | 2.974 | 1,786,409 | +0.02(+0.63%) |
Dec 26, 2003 | 2.990 | 3.004 | 2.921 | 2.956 | 419,794 | -0.00(-0.16%) |
Dec 24, 2003 | 2.975 | 2.998 | 2.956 | 2.960 | 542,045 | +0.00(+0.05%) |
Dec 23, 2003 | 2.929 | 2.973 | 2.901 | 2.959 | 2,309,170 | +0.04(+1.44%) |
Dec 22, 2003 | 2.946 | 2.974 | 2.915 | 2.917 | 1,878,978 | -0.04(-1.42%) |
Dec 19, 2003 | 2.960 | 2.981 | 2.946 | 2.959 | 1,675,358 | +0.00(+0.00%) |
Dec 18, 2003 | 2.895 | 3.024 | 2.895 | 2.959 | 3,727,845 | +0.03(+1.17%) |
Dec 17, 2003 | 2.971 | 2.971 | 2.876 | 2.924 | 1,718,017 | -0.02(-0.79%) |
Dec 16, 2003 | 2.965 | 2.979 | 2.931 | 2.948 | 1,708,526 | -0.01(-0.42%) |
Dec 15, 2003 | 3.052 | 3.052 | 2.959 | 2.960 | 2,187,337 | -0.04(-1.40%) |
Dec 12, 2003 | 3.046 | 3.083 | 2.996 | 3.002 | 4,252,160 | -0.03(-1.08%) |
Dec 11, 2003 | 2.973 | 3.072 | 2.959 | 3.035 | 1,566,259 | +0.05(+1.83%) |
Dec 10, 2003 | 3.029 | 3.083 | 2.974 | 2.981 | 1,420,422 | -0.05(-1.64%) |
Dec 09, 2003 | 3.068 | 3.099 | 2.993 | 3.030 | 1,515,881 | -0.05(-1.62%) |
Dec 08, 2003 | 3.037 | 3.094 | 3.018 | 3.080 | 1,710,626 | +0.04(+1.18%) |
Dec 05, 2003 | 3.111 | 3.132 | 3.044 | 3.044 | 2,417,620 | -0.07(-2.15%) |
Dec 04, 2003 | 3.105 | 3.167 | 3.037 | 3.111 | 3,703,776 | +0.04(+1.16%) |
Dec 03, 2003 | 3.032 | 3.100 | 3.005 | 3.075 | 2,329,796 | +0.08(+2.70%) |
Dec 02, 2003 | 3.029 | 3.083 | 2.990 | 2.995 | 1,425,418 | -0.03(-0.88%) |
Dec 01, 2003 | 2.878 | 3.040 | 2.878 | 3.021 | 3,043,957 | +0.11(+3.74%) |
Nov 28, 2003 | 2.881 | 2.920 | 2.857 | 2.912 | 393,427 | +0.04(+1.36%) |
Nov 26, 2003 | 2.878 | 2.935 | 2.842 | 2.873 | 986,448 | -0.01(-0.27%) |
Nov 25, 2003 | 2.951 | 2.954 | 2.881 | 2.881 | 1,061,640 | -0.03(-0.96%) |
Nov 24, 2003 | 2.910 | 2.915 | 2.822 | 2.909 | 1,049,798 | +0.06(+2.13%) |
Nov 21, 2003 | 2.865 | 2.912 | 2.820 | 2.848 | 1,900,401 | -0.02(-0.60%) |
Nov 20, 2003 | 2.862 | 2.959 | 2.834 | 2.865 | 1,764,408 | +0.02(+0.66%) |
Nov 19, 2003 | 2.870 | 2.917 | 2.828 | 2.847 | 1,379,245 | +0.00(+0.05%) |
Nov 18, 2003 | 2.903 | 2.951 | 2.842 | 2.845 | 1,622,648 | -0.04(-1.30%) |
Nov 17, 2003 | 2.921 | 2.935 | 2.875 | 2.882 | 895,413 | -0.04(-1.33%) |
Nov 14, 2003 | 3.023 | 3.023 | 2.873 | 2.921 | 1,908,126 | -0.08(-2.55%) |
Nov 13, 2003 | 2.990 | 3.021 | 2.979 | 2.998 | 1,093,350 | +0.00(+0.10%) |
Nov 12, 2003 | 3.029 | 3.037 | 2.976 | 2.995 | 2,469,411 | +0.00(+0.16%) |
Nov 11, 2003 | 3.032 | 3.043 | 2.990 | 2.990 | 3,879,783 | -0.06(-1.99%) |
Nov 10, 2003 | 3.113 | 3.114 | 3.037 | 3.051 | 2,134,640 | -0.04(-1.31%) |
Nov 07, 2003 | 3.049 | 3.114 | 3.037 | 3.091 | 2,124,956 | +0.07(+2.37%) |
Nov 06, 2003 | 2.959 | 3.037 | 2.935 | 3.019 | 1,563,594 | +0.05(+1.73%) |
Nov 05, 2003 | 3.044 | 3.051 | 2.942 | 2.968 | 2,904,034 | -0.09(-2.90%) |
Nov 04, 2003 | 3.099 | 3.110 | 3.046 | 3.057 | 3,119,251 | -0.06(-1.95%) |