Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.02(+0.40%) |
Jan 29, 2004 | 4.251 | 4.251 | 4.251 | 4.251 | 0 | -0.03(-0.79%) |
Jan 28, 2004 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | -0.03(-0.78%) |
Jan 27, 2004 | 4.318 | 4.318 | 4.318 | 4.318 | 0 | +0.03(+0.65%) |
Jan 26, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.01(-0.26%) |
Jan 23, 2004 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | -0.02(-0.52%) |
Jan 22, 2004 | 4.324 | 4.324 | 4.324 | 4.324 | 0 | -0.01(-0.13%) |
Jan 21, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 0 | -0.01(-0.13%) |
Jan 16, 2004 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | -0.01(-0.26%) |
Jan 15, 2004 | 4.346 | 4.346 | 4.346 | 4.346 | 0 | +0.01(+0.13%) |
Jan 14, 2004 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.01(+0.13%) |
Jan 12, 2004 | 4.335 | 4.335 | 4.335 | 4.335 | 0 | +0.01(+0.26%) |
Jan 09, 2004 | 4.324 | 4.324 | 4.324 | 4.324 | 0 | +0.03(+0.79%) |
Jan 08, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.02(+0.53%) |
Jan 07, 2004 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.02(+0.53%) |
Jan 06, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.04(+1.07%) |
Jan 05, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.02(-0.40%) |
Dec 31, 2003 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 4.217 | 4.217 | 4.217 | 4.217 | 0 | -0.01(-0.27%) |
Dec 26, 2003 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.01(+0.13%) |
Dec 24, 2003 | 4.223 | 4.223 | 4.223 | 4.223 | 0 | +0.02(+0.40%) |
Dec 23, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | -0.02(-0.40%) |
Dec 22, 2003 | 4.223 | 4.223 | 4.223 | 4.223 | 0 | -0.02(-0.40%) |
Dec 19, 2003 | 4.239 | 4.239 | 4.239 | 4.239 | 0 | +0.01(+0.13%) |
Dec 18, 2003 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.01(+0.27%) |
Dec 17, 2003 | 4.223 | 4.223 | 4.223 | 4.223 | 0 | +0.02(+0.40%) |
Dec 16, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | +0.01(+0.13%) |
Dec 15, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.27%) |
Dec 12, 2003 | 4.211 | 4.211 | 4.211 | 4.211 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 4.211 | 4.211 | 4.211 | 4.211 | 0 | +0.01(+0.27%) |
Dec 10, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.03(+0.67%) |
Dec 05, 2003 | 4.211 | 4.211 | 4.211 | 4.172 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 4.172 | 4.172 | 4.172 | 4.172 | 0 | +0.01(+0.13%) |
Dec 03, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | +0.01(+0.13%) |
Dec 02, 2003 | 4.161 | 4.161 | 4.161 | 4.161 | 0 | +0.01(+0.27%) |
Dec 01, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.14%) |
Nov 28, 2003 | 4.155 | 4.155 | 4.155 | 4.155 | 0 | -0.02(-0.40%) |
Nov 26, 2003 | 4.172 | 4.172 | 4.172 | 4.172 | 0 | -0.01(-0.27%) |
Nov 25, 2003 | 4.183 | 4.183 | 4.183 | 4.183 | 0 | +0.01(+0.13%) |
Nov 24, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | -0.03(-0.67%) |
Nov 21, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | +0.02(+0.54%) |
Nov 19, 2003 | 4.183 | 4.183 | 4.183 | 4.183 | 0 | -0.02(-0.40%) |
Nov 18, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.13%) |
Nov 17, 2003 | 4.194 | 4.194 | 4.194 | 4.194 | 0 | -0.01(-0.27%) |
Nov 14, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 0 | +0.02(+0.40%) |
Nov 13, 2003 | 4.189 | 4.189 | 4.189 | 4.189 | 0 | +0.02(+0.54%) |
Nov 12, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | +0.01(+0.27%) |
Nov 11, 2003 | 4.155 | 4.155 | 4.155 | 4.155 | 0 | -0.01(-0.14%) |
Nov 10, 2003 | 4.161 | 4.161 | 4.161 | 4.161 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.161 | 4.161 | 4.161 | 4.161 | 0 | -0.01(-0.13%) |
Nov 06, 2003 | 4.166 | 4.166 | 4.166 | 4.166 | 0 | -0.01(-0.27%) |
Nov 05, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | -0.01(-0.27%) |
Nov 04, 2003 | 4.189 | 4.189 | 4.189 | 4.189 | 0 | +0.01(+0.27%) |