Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.227 | 3.247 | 3.196 | 3.233 | 4,656,689 | +0.00(+0.04%) |
Jan 29, 2004 | 3.228 | 3.241 | 3.196 | 3.232 | 3,767,661 | +0.02(+0.67%) |
Jan 28, 2004 | 3.252 | 3.264 | 3.196 | 3.210 | 4,012,448 | -0.04(-1.12%) |
Jan 27, 2004 | 3.233 | 3.265 | 3.231 | 3.247 | 4,967,306 | +0.01(+0.44%) |
Jan 26, 2004 | 3.232 | 3.251 | 3.211 | 3.233 | 6,071,719 | -0.02(-0.55%) |
Jan 23, 2004 | 3.288 | 3.301 | 3.231 | 3.251 | 3,768,301 | -0.02(-0.72%) |
Jan 22, 2004 | 3.273 | 3.305 | 3.191 | 3.274 | 9,611,852 | -0.06(-1.67%) |
Jan 21, 2004 | 3.321 | 3.330 | 3.300 | 3.330 | 4,362,051 | +0.03(+0.77%) |
Jan 20, 2004 | 3.290 | 3.319 | 3.273 | 3.304 | 3,848,831 | +0.02(+0.56%) |
Jan 16, 2004 | 3.324 | 3.324 | 3.283 | 3.286 | 3,823,905 | -0.01(-0.26%) |
Jan 15, 2004 | 3.333 | 3.358 | 3.286 | 3.294 | 3,854,583 | -0.04(-1.17%) |
Jan 14, 2004 | 3.271 | 3.333 | 3.260 | 3.333 | 3,525,432 | +0.06(+1.84%) |
Jan 13, 2004 | 3.305 | 3.309 | 3.234 | 3.273 | 4,110,234 | -0.02(-0.75%) |
Jan 12, 2004 | 3.286 | 3.305 | 3.262 | 3.298 | 3,858,418 | +0.03(+0.98%) |
Jan 09, 2004 | 3.251 | 3.325 | 3.239 | 3.266 | 3,691,605 | +0.02(+0.59%) |
Jan 08, 2004 | 3.231 | 3.247 | 3.211 | 3.247 | 3,131,729 | +0.01(+0.36%) |
Jan 07, 2004 | 3.247 | 3.249 | 3.215 | 3.235 | 5,272,170 | -0.04(-1.23%) |
Jan 06, 2004 | 3.260 | 3.286 | 3.243 | 3.275 | 4,272,573 | +0.01(+0.22%) |
Jan 05, 2004 | 3.241 | 3.268 | 3.208 | 3.268 | 3,438,510 | +0.04(+1.40%) |
Jan 02, 2004 | 3.270 | 3.286 | 3.213 | 3.223 | 3,887,818 | -0.05(-1.42%) |
Dec 31, 2003 | 3.242 | 3.279 | 3.234 | 3.270 | 3,262,750 | +0.01(+0.44%) |
Dec 30, 2003 | 3.258 | 3.256 | 3.242 | 3.255 | 2,805,134 | -0.00(-0.07%) |
Dec 29, 2003 | 3.233 | 3.263 | 3.225 | 3.258 | 2,849,873 | +0.03(+1.01%) |
Dec 26, 2003 | 3.207 | 3.231 | 3.207 | 3.225 | 814,888 | +0.01(+0.43%) |
Dec 24, 2003 | 3.206 | 3.231 | 3.198 | 3.211 | 1,661,733 | +0.01(+0.43%) |
Dec 23, 2003 | 3.223 | 3.234 | 3.194 | 3.198 | 3,255,720 | -0.03(-0.79%) |
Dec 22, 2003 | 3.258 | 3.269 | 3.195 | 3.223 | 4,053,991 | -0.03(-0.90%) |
Dec 19, 2003 | 3.245 | 3.256 | 3.220 | 3.252 | 7,771,801 | +0.02(+0.74%) |
Dec 18, 2003 | 3.198 | 3.229 | 3.185 | 3.229 | 3,329,219 | +0.03(+0.97%) |
Dec 17, 2003 | 3.180 | 3.206 | 3.157 | 3.198 | 2,339,210 | +0.02(+0.50%) |
Dec 16, 2003 | 3.174 | 3.190 | 3.118 | 3.182 | 4,771,732 | +0.01(+0.47%) |
Dec 15, 2003 | 3.247 | 3.267 | 3.159 | 3.167 | 5,304,765 | -0.05(-1.42%) |
Dec 12, 2003 | 3.128 | 3.233 | 3.162 | 3.213 | 6,235,336 | +0.08(+2.69%) |
Dec 11, 2003 | 3.087 | 3.137 | 3.087 | 3.128 | 3,379,711 | +0.05(+1.65%) |
Dec 10, 2003 | 3.104 | 3.104 | 3.071 | 3.078 | 2,784,682 | -0.01(-0.24%) |
Dec 09, 2003 | 3.123 | 3.123 | 3.079 | 3.085 | 2,993,038 | -0.02(-0.67%) |
Dec 08, 2003 | 3.087 | 3.110 | 3.082 | 3.106 | 2,244,619 | +0.03(+0.86%) |
Dec 05, 2003 | 3.114 | 3.117 | 3.067 | 3.079 | 2,474,705 | -0.03(-0.98%) |
Dec 04, 2003 | 3.086 | 3.127 | 3.085 | 3.110 | 3,403,997 | +0.03(+1.04%) |
Dec 03, 2003 | 3.138 | 3.139 | 3.069 | 3.078 | 3,550,358 | -0.06(-1.78%) |
Dec 02, 2003 | 3.157 | 3.160 | 3.118 | 3.134 | 3,002,625 | -0.03(-0.85%) |
Dec 01, 2003 | 3.074 | 3.167 | 3.069 | 3.161 | 4,523,750 | +0.11(+3.46%) |
Nov 28, 2003 | 3.075 | 3.077 | 3.055 | 3.055 | 1,750,572 | -0.02(-0.65%) |
Nov 26, 2003 | 3.060 | 3.076 | 3.035 | 3.075 | 2,073,971 | +0.02(+0.79%) |
Nov 25, 2003 | 3.051 | 3.076 | 3.046 | 3.051 | 4,411,264 | +0.00(+0.12%) |
Nov 24, 2003 | 3.026 | 3.089 | 3.026 | 3.047 | 5,387,852 | +0.03(+1.14%) |
Nov 21, 2003 | 3.002 | 3.016 | 2.999 | 3.013 | 2,221,610 | +0.01(+0.37%) |
Nov 20, 2003 | 3.039 | 3.039 | 3.002 | 3.002 | 4,029,704 | -0.05(-1.51%) |
Nov 19, 2003 | 3.037 | 3.054 | 3.029 | 3.048 | 4,436,829 | +0.01(+0.37%) |
Nov 18, 2003 | 3.068 | 3.080 | 3.028 | 3.037 | 3,542,049 | -0.03(-1.02%) |
Nov 17, 2003 | 3.078 | 3.110 | 3.037 | 3.068 | 8,729,855 | -0.04(-1.35%) |
Nov 14, 2003 | 3.002 | 3.116 | 3.002 | 3.110 | 14,050,598 | +0.13(+4.22%) |
Nov 13, 2003 | 2.972 | 2.985 | 2.940 | 2.984 | 3,090,185 | +0.02(+0.51%) |
Nov 12, 2003 | 2.943 | 2.976 | 2.910 | 2.969 | 4,000,943 | +0.03(+0.86%) |
Nov 11, 2003 | 2.948 | 2.949 | 2.919 | 2.943 | 2,024,119 | -0.01(-0.17%) |
Nov 10, 2003 | 2.963 | 2.969 | 2.927 | 2.948 | 1,856,028 | -0.01(-0.45%) |
Nov 07, 2003 | 2.979 | 2.985 | 2.954 | 2.961 | 2,847,317 | -0.01(-0.39%) |
Nov 06, 2003 | 2.938 | 2.973 | 2.923 | 2.973 | 4,061,661 | +0.03(+1.10%) |
Nov 05, 2003 | 2.956 | 2.962 | 2.924 | 2.941 | 3,478,775 | -0.01(-0.38%) |
Nov 04, 2003 | 2.956 | 2.962 | 2.926 | 2.952 | 2,929,886 | -0.01(-0.47%) |