Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.662 | 3.704 | 3.657 | 3.679 | 821,959 | +0.01(+0.29%) |
Jan 29, 2004 | 3.715 | 3.715 | 3.661 | 3.668 | 1,750,844 | -0.06(-1.48%) |
Jan 28, 2004 | 3.662 | 3.751 | 3.662 | 3.724 | 2,390,041 | +0.08(+2.21%) |
Jan 27, 2004 | 3.657 | 3.657 | 3.613 | 3.643 | 717,389 | -0.00(-0.03%) |
Jan 26, 2004 | 3.681 | 3.687 | 3.605 | 3.644 | 1,357,999 | -0.01(-0.29%) |
Jan 23, 2004 | 3.662 | 3.670 | 3.640 | 3.655 | 1,029,215 | -0.01(-0.20%) |
Jan 22, 2004 | 3.597 | 3.696 | 3.597 | 3.662 | 1,091,392 | +0.04(+1.05%) |
Jan 21, 2004 | 3.577 | 3.630 | 3.569 | 3.624 | 1,394,740 | +0.05(+1.31%) |
Jan 20, 2004 | 3.551 | 3.577 | 3.535 | 3.577 | 1,100,342 | +0.00(+0.12%) |
Jan 16, 2004 | 3.579 | 3.580 | 3.545 | 3.573 | 1,315,606 | +0.00(+0.00%) |
Jan 15, 2004 | 3.491 | 3.591 | 3.456 | 3.573 | 1,879,437 | +0.10(+2.97%) |
Jan 14, 2004 | 3.439 | 3.498 | 3.434 | 3.470 | 1,029,686 | +0.04(+1.05%) |
Jan 13, 2004 | 3.445 | 3.470 | 3.429 | 3.434 | 691,482 | -0.01(-0.22%) |
Jan 12, 2004 | 3.405 | 3.448 | 3.404 | 3.441 | 1,149,801 | +0.04(+1.06%) |
Jan 09, 2004 | 3.438 | 3.443 | 3.403 | 3.405 | 1,565,255 | -0.06(-1.72%) |
Jan 08, 2004 | 3.535 | 3.535 | 3.468 | 3.465 | 1,062,659 | -0.07(-1.98%) |
Jan 07, 2004 | 3.529 | 3.535 | 3.495 | 3.535 | 1,019,323 | +0.01(+0.42%) |
Jan 06, 2004 | 3.540 | 3.543 | 3.520 | 3.520 | 1,049,941 | -0.03(-0.87%) |
Jan 05, 2004 | 3.515 | 3.609 | 3.514 | 3.551 | 1,759,323 | +0.06(+1.80%) |
Jan 02, 2004 | 3.463 | 3.491 | 3.460 | 3.488 | 1,792,295 | +0.03(+0.77%) |
Dec 31, 2003 | 3.481 | 3.485 | 3.455 | 3.462 | 1,015,555 | -0.02(-0.55%) |
Dec 30, 2003 | 3.476 | 3.495 | 3.464 | 3.481 | 857,758 | -0.01(-0.27%) |
Dec 29, 2003 | 3.445 | 3.492 | 3.439 | 3.490 | 1,040,991 | +0.05(+1.32%) |
Dec 26, 2003 | 3.435 | 3.464 | 3.433 | 3.445 | 268,020 | +0.01(+0.28%) |
Dec 24, 2003 | 3.434 | 3.446 | 3.433 | 3.435 | 303,347 | -0.01(-0.31%) |
Dec 23, 2003 | 3.448 | 3.460 | 3.423 | 3.446 | 819,133 | +0.01(+0.22%) |
Dec 22, 2003 | 3.397 | 3.449 | 3.373 | 3.438 | 1,315,135 | +0.02(+0.59%) |
Dec 19, 2003 | 3.443 | 3.450 | 3.398 | 3.418 | 1,158,750 | -0.03(-0.74%) |
Dec 18, 2003 | 3.439 | 3.450 | 3.419 | 3.443 | 1,305,243 | +0.00(+0.06%) |
Dec 17, 2003 | 3.456 | 3.456 | 3.419 | 3.441 | 489,878 | -0.02(-0.49%) |
Dec 16, 2003 | 3.418 | 3.464 | 3.418 | 3.458 | 893,086 | +0.05(+1.43%) |
Dec 15, 2003 | 3.531 | 3.531 | 3.405 | 3.409 | 1,046,173 | -0.10(-2.96%) |
Dec 12, 2003 | 3.481 | 3.514 | 3.458 | 3.514 | 1,283,104 | +0.02(+0.52%) |
Dec 11, 2003 | 3.390 | 3.503 | 3.390 | 3.495 | 1,414,995 | +0.11(+3.10%) |
Dec 10, 2003 | 3.344 | 3.423 | 3.339 | 3.390 | 950,552 | +0.06(+1.66%) |
Dec 09, 2003 | 3.384 | 3.384 | 3.332 | 3.335 | 701,845 | -0.05(-1.44%) |
Dec 08, 2003 | 3.381 | 3.402 | 3.370 | 3.384 | 748,948 | +0.02(+0.57%) |
Dec 05, 2003 | 3.408 | 3.414 | 3.371 | 3.365 | 381,539 | -0.04(-1.31%) |
Dec 04, 2003 | 3.368 | 3.413 | 3.365 | 3.409 | 480,457 | +0.02(+0.66%) |
Dec 03, 2003 | 3.434 | 3.441 | 3.388 | 3.387 | 519,082 | -0.04(-1.30%) |
Dec 02, 2003 | 3.460 | 3.497 | 3.423 | 3.432 | 1,132,843 | -0.01(-0.43%) |
Dec 01, 2003 | 3.360 | 3.418 | 3.360 | 3.447 | 2,267,100 | +0.11(+3.24%) |
Nov 28, 2003 | 3.325 | 3.338 | 3.314 | 3.338 | 311,355 | +0.01(+0.42%) |
Nov 26, 2003 | 3.310 | 3.336 | 3.298 | 3.325 | 717,860 | +0.03(+0.90%) |
Nov 25, 2003 | 3.280 | 3.295 | 3.251 | 3.295 | 892,144 | +0.02(+0.62%) |
Nov 24, 2003 | 3.211 | 3.275 | 3.203 | 3.275 | 974,104 | +0.08(+2.36%) |
Nov 21, 2003 | 3.216 | 3.225 | 3.195 | 3.199 | 497,886 | -0.01(-0.30%) |
Nov 20, 2003 | 3.205 | 3.240 | 3.205 | 3.209 | 865,294 | +0.00(+0.07%) |
Nov 19, 2003 | 3.195 | 3.212 | 3.189 | 3.207 | 930,297 | +0.03(+0.87%) |
Nov 18, 2003 | 3.222 | 3.229 | 3.184 | 3.179 | 1,561,487 | -0.05(-1.48%) |
Nov 17, 2003 | 3.194 | 3.225 | 3.190 | 3.227 | 881,781 | +0.04(+1.30%) |
Nov 14, 2003 | 3.190 | 3.211 | 3.190 | 3.186 | 1,116,357 | -0.01(-0.33%) |
Nov 13, 2003 | 3.198 | 3.211 | 3.183 | 3.196 | 846,453 | +0.00(+0.03%) |
Nov 12, 2003 | 3.198 | 3.217 | 3.190 | 3.195 | 3,410,307 | -0.00(-0.13%) |
Nov 11, 2003 | 3.200 | 3.206 | 3.188 | 3.199 | 593,977 | -0.00(-0.03%) |
Nov 10, 2003 | 3.216 | 3.216 | 3.195 | 3.200 | 569,012 | -0.03(-0.82%) |
Nov 07, 2003 | 3.261 | 3.265 | 3.217 | 3.227 | 711,736 | -0.04(-1.17%) |
Nov 06, 2003 | 3.262 | 3.269 | 3.219 | 3.265 | 463,971 | +0.01(+0.16%) |
Nov 05, 2003 | 3.259 | 3.281 | 3.227 | 3.260 | 531,800 | +0.00(+0.03%) |
Nov 04, 2003 | 3.246 | 3.275 | 3.236 | 3.259 | 1,088,109 | +0.00(+0.03%) |