Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.225 | 3.245 | 3.195 | 3.231 | 4,658,946 | +0.00(+0.04%) |
Jan 29, 2004 | 3.226 | 3.239 | 3.194 | 3.230 | 3,769,487 | +0.02(+0.67%) |
Jan 28, 2004 | 3.251 | 3.263 | 3.195 | 3.209 | 4,014,392 | -0.04(-1.12%) |
Jan 27, 2004 | 3.231 | 3.264 | 3.229 | 3.245 | 4,969,713 | +0.01(+0.44%) |
Jan 26, 2004 | 3.230 | 3.250 | 3.209 | 3.231 | 6,074,662 | -0.02(-0.55%) |
Jan 23, 2004 | 3.286 | 3.299 | 3.229 | 3.249 | 3,770,127 | -0.02(-0.72%) |
Jan 22, 2004 | 3.272 | 3.304 | 3.190 | 3.272 | 9,616,510 | -0.06(-1.67%) |
Jan 21, 2004 | 3.319 | 3.328 | 3.298 | 3.328 | 4,364,165 | +0.03(+0.77%) |
Jan 20, 2004 | 3.288 | 3.318 | 3.271 | 3.303 | 3,850,696 | +0.02(+0.56%) |
Jan 16, 2004 | 3.322 | 3.322 | 3.281 | 3.284 | 3,825,758 | -0.01(-0.26%) |
Jan 15, 2004 | 3.332 | 3.356 | 3.284 | 3.293 | 3,856,451 | -0.04(-1.17%) |
Jan 14, 2004 | 3.269 | 3.332 | 3.258 | 3.332 | 3,527,140 | +0.06(+1.84%) |
Jan 13, 2004 | 3.304 | 3.308 | 3.233 | 3.272 | 4,112,226 | -0.02(-0.75%) |
Jan 12, 2004 | 3.284 | 3.303 | 3.261 | 3.296 | 3,860,288 | +0.03(+0.98%) |
Jan 09, 2004 | 3.249 | 3.323 | 3.238 | 3.264 | 3,693,394 | +0.02(+0.59%) |
Jan 08, 2004 | 3.229 | 3.245 | 3.210 | 3.245 | 3,133,246 | +0.01(+0.36%) |
Jan 07, 2004 | 3.245 | 3.247 | 3.214 | 3.233 | 5,274,725 | -0.04(-1.23%) |
Jan 06, 2004 | 3.259 | 3.284 | 3.242 | 3.274 | 4,274,644 | +0.01(+0.22%) |
Jan 05, 2004 | 3.239 | 3.267 | 3.206 | 3.267 | 3,440,177 | +0.04(+1.40%) |
Jan 02, 2004 | 3.268 | 3.284 | 3.212 | 3.222 | 3,889,702 | -0.05(-1.42%) |
Dec 31, 2003 | 3.240 | 3.277 | 3.233 | 3.268 | 3,264,331 | +0.01(+0.44%) |
Dec 30, 2003 | 3.256 | 3.254 | 3.240 | 3.254 | 2,806,494 | -0.00(-0.07%) |
Dec 29, 2003 | 3.231 | 3.261 | 3.224 | 3.256 | 2,851,254 | +0.03(+1.01%) |
Dec 26, 2003 | 3.206 | 3.229 | 3.206 | 3.224 | 815,283 | +0.01(+0.43%) |
Dec 24, 2003 | 3.204 | 3.229 | 3.196 | 3.210 | 1,662,539 | +0.01(+0.43%) |
Dec 23, 2003 | 3.222 | 3.232 | 3.193 | 3.196 | 3,257,297 | -0.03(-0.79%) |
Dec 22, 2003 | 3.257 | 3.267 | 3.194 | 3.222 | 4,055,956 | -0.03(-0.90%) |
Dec 19, 2003 | 3.243 | 3.255 | 3.219 | 3.251 | 7,775,567 | +0.02(+0.74%) |
Dec 18, 2003 | 3.196 | 3.228 | 3.184 | 3.227 | 3,330,833 | +0.03(+0.97%) |
Dec 17, 2003 | 3.179 | 3.204 | 3.155 | 3.196 | 2,340,343 | +0.02(+0.50%) |
Dec 16, 2003 | 3.173 | 3.189 | 3.116 | 3.180 | 4,774,045 | +0.01(+0.47%) |
Dec 15, 2003 | 3.245 | 3.266 | 3.157 | 3.165 | 5,307,336 | -0.05(-1.42%) |
Dec 12, 2003 | 3.127 | 3.231 | 3.160 | 3.211 | 6,238,358 | +0.08(+2.69%) |
Dec 11, 2003 | 3.086 | 3.135 | 3.086 | 3.127 | 3,381,348 | +0.05(+1.65%) |
Dec 10, 2003 | 3.102 | 3.102 | 3.069 | 3.076 | 2,786,031 | -0.01(-0.24%) |
Dec 09, 2003 | 3.122 | 3.122 | 3.077 | 3.084 | 2,994,488 | -0.02(-0.67%) |
Dec 08, 2003 | 3.086 | 3.109 | 3.080 | 3.104 | 2,245,706 | +0.03(+0.86%) |
Dec 05, 2003 | 3.112 | 3.115 | 3.065 | 3.078 | 2,475,904 | -0.03(-0.98%) |
Dec 04, 2003 | 3.084 | 3.125 | 3.084 | 3.108 | 3,405,647 | +0.03(+1.04%) |
Dec 03, 2003 | 3.137 | 3.138 | 3.068 | 3.076 | 3,552,078 | -0.06(-1.79%) |
Dec 02, 2003 | 3.155 | 3.158 | 3.116 | 3.132 | 3,004,080 | -0.03(-0.85%) |
Dec 01, 2003 | 3.072 | 3.166 | 3.068 | 3.159 | 4,525,943 | +0.11(+3.46%) |
Nov 28, 2003 | 3.074 | 3.076 | 3.053 | 3.053 | 1,751,421 | -0.02(-0.65%) |
Nov 26, 2003 | 3.059 | 3.075 | 3.034 | 3.073 | 2,074,976 | +0.02(+0.79%) |
Nov 25, 2003 | 3.050 | 3.075 | 3.044 | 3.049 | 4,413,402 | +0.00(+0.12%) |
Nov 24, 2003 | 3.024 | 3.088 | 3.024 | 3.046 | 5,390,463 | +0.03(+1.14%) |
Nov 21, 2003 | 3.000 | 3.015 | 2.997 | 3.011 | 2,222,687 | +0.01(+0.36%) |
Nov 20, 2003 | 3.038 | 3.038 | 3.001 | 3.000 | 4,031,657 | -0.05(-1.51%) |
Nov 19, 2003 | 3.035 | 3.052 | 3.027 | 3.046 | 4,438,979 | +0.01(+0.37%) |
Nov 18, 2003 | 3.066 | 3.078 | 3.026 | 3.035 | 3,543,766 | -0.03(-1.02%) |
Nov 17, 2003 | 3.077 | 3.108 | 3.035 | 3.066 | 8,734,085 | -0.04(-1.35%) |
Nov 14, 2003 | 3.001 | 3.114 | 3.001 | 3.108 | 14,057,408 | +0.13(+4.22%) |
Nov 13, 2003 | 2.970 | 2.984 | 2.938 | 2.982 | 3,091,683 | +0.02(+0.51%) |
Nov 12, 2003 | 2.942 | 2.975 | 2.908 | 2.967 | 4,002,882 | +0.03(+0.86%) |
Nov 11, 2003 | 2.946 | 2.948 | 2.917 | 2.942 | 2,025,100 | -0.01(-0.17%) |
Nov 10, 2003 | 2.962 | 2.968 | 2.926 | 2.947 | 1,856,928 | -0.01(-0.45%) |
Nov 07, 2003 | 2.978 | 2.983 | 2.953 | 2.960 | 2,848,696 | -0.01(-0.39%) |
Nov 06, 2003 | 2.937 | 2.971 | 2.922 | 2.972 | 4,063,629 | +0.03(+1.10%) |
Nov 05, 2003 | 2.955 | 2.960 | 2.922 | 2.939 | 3,480,461 | -0.01(-0.38%) |
Nov 04, 2003 | 2.955 | 2.960 | 2.924 | 2.951 | 2,931,305 | -0.01(-0.47%) |