Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.691 | 3.721 | 3.671 | 3.710 | 10,097,318 | +0.02(+0.51%) |
Jan 29, 2004 | 3.702 | 3.722 | 3.662 | 3.691 | 3,951,497 | -0.02(-0.45%) |
Jan 28, 2004 | 3.690 | 3.751 | 3.688 | 3.708 | 7,362,399 | -0.02(-0.42%) |
Jan 27, 2004 | 3.688 | 3.732 | 3.686 | 3.723 | 2,215,298 | +0.04(+1.00%) |
Jan 26, 2004 | 3.655 | 3.693 | 3.650 | 3.687 | 1,970,743 | +0.04(+1.09%) |
Jan 23, 2004 | 3.671 | 3.686 | 3.627 | 3.647 | 2,491,793 | -0.07(-1.75%) |
Jan 22, 2004 | 3.671 | 3.721 | 3.671 | 3.712 | 3,357,509 | +0.06(+1.64%) |
Jan 21, 2004 | 3.657 | 3.660 | 3.639 | 3.652 | 2,028,902 | -0.01(-0.37%) |
Jan 20, 2004 | 3.689 | 3.697 | 3.659 | 3.666 | 4,360,043 | +0.03(+0.90%) |
Jan 16, 2004 | 3.619 | 3.643 | 3.606 | 3.633 | 2,546,139 | +0.02(+0.64%) |
Jan 15, 2004 | 3.590 | 3.622 | 3.585 | 3.610 | 2,400,740 | +0.02(+0.44%) |
Jan 14, 2004 | 3.546 | 3.604 | 3.535 | 3.594 | 2,354,976 | +0.02(+0.50%) |
Jan 13, 2004 | 3.550 | 3.579 | 3.544 | 3.577 | 3,582,042 | +0.03(+0.80%) |
Jan 12, 2004 | 3.534 | 3.562 | 3.518 | 3.548 | 2,213,868 | +0.01(+0.15%) |
Jan 09, 2004 | 3.514 | 3.566 | 3.503 | 3.543 | 2,606,205 | +0.04(+1.11%) |
Jan 08, 2004 | 3.479 | 3.513 | 3.462 | 3.504 | 2,351,639 | +0.03(+0.72%) |
Jan 07, 2004 | 3.477 | 3.502 | 3.446 | 3.479 | 4,212,261 | +0.02(+0.64%) |
Jan 06, 2004 | 3.428 | 3.460 | 3.428 | 3.457 | 3,677,862 | +0.02(+0.58%) |
Jan 05, 2004 | 3.417 | 3.457 | 3.397 | 3.437 | 2,344,488 | +0.04(+1.08%) |
Jan 02, 2004 | 3.410 | 3.459 | 3.399 | 3.400 | 1,685,667 | +0.01(+0.37%) |
Dec 31, 2003 | 3.388 | 3.396 | 3.377 | 3.388 | 1,607,485 | +0.01(+0.22%) |
Dec 30, 2003 | 3.359 | 3.389 | 3.351 | 3.380 | 2,304,444 | +0.00(+0.06%) |
Dec 29, 2003 | 3.356 | 3.386 | 3.356 | 3.378 | 2,564,731 | +0.03(+0.85%) |
Dec 26, 2003 | 3.383 | 3.388 | 3.335 | 3.350 | 754,641 | -0.03(-0.96%) |
Dec 24, 2003 | 3.375 | 3.390 | 3.335 | 3.383 | 1,141,257 | -0.00(-0.06%) |
Dec 23, 2003 | 3.389 | 3.393 | 3.376 | 3.385 | 2,615,263 | +0.03(+0.78%) |
Dec 22, 2003 | 3.351 | 3.370 | 3.335 | 3.358 | 1,989,335 | +0.00(+0.03%) |
Dec 19, 2003 | 3.330 | 3.369 | 3.309 | 3.357 | 2,280,131 | +0.02(+0.66%) |
Dec 18, 2003 | 3.286 | 3.332 | 3.286 | 3.335 | 2,140,930 | +0.03(+1.05%) |
Dec 17, 2003 | 3.293 | 3.302 | 3.273 | 3.301 | 2,844,086 | +0.01(+0.41%) |
Dec 16, 2003 | 3.290 | 3.303 | 3.268 | 3.287 | 2,594,764 | -0.00(-0.10%) |
Dec 15, 2003 | 3.343 | 3.349 | 3.290 | 3.290 | 2,458,900 | -0.02(-0.60%) |
Dec 12, 2003 | 3.309 | 3.327 | 3.300 | 3.310 | 1,768,615 | +0.01(+0.22%) |
Dec 11, 2003 | 3.272 | 3.312 | 3.263 | 3.303 | 1,706,642 | -0.01(-0.25%) |
Dec 10, 2003 | 3.298 | 3.313 | 3.294 | 3.311 | 4,702,325 | +0.01(+0.45%) |
Dec 09, 2003 | 3.362 | 3.362 | 3.291 | 3.297 | 8,045,056 | -0.07(-2.12%) |
Dec 08, 2003 | 3.371 | 3.383 | 3.363 | 3.368 | 1,533,594 | -0.01(-0.16%) |
Dec 05, 2003 | 3.356 | 3.383 | 3.353 | 3.373 | 1,767,185 | +0.01(+0.31%) |
Dec 04, 2003 | 3.384 | 3.392 | 3.360 | 3.363 | 1,792,451 | -0.02(-0.62%) |
Dec 03, 2003 | 3.331 | 3.398 | 3.331 | 3.384 | 4,722,823 | +0.05(+1.38%) |
Dec 02, 2003 | 3.315 | 3.344 | 3.310 | 3.337 | 2,377,858 | +0.03(+0.79%) |
Dec 01, 2003 | 3.334 | 3.337 | 3.311 | 3.311 | 2,991,868 | -0.02(-0.69%) |
Nov 28, 2003 | 3.334 | 3.337 | 3.325 | 3.334 | 1,032,566 | +0.03(+1.05%) |
Nov 26, 2003 | 3.282 | 3.299 | 3.276 | 3.300 | 2,736,348 | +0.05(+1.42%) |
Nov 25, 2003 | 3.247 | 3.255 | 3.238 | 3.254 | 3,239,284 | +0.03(+0.78%) |
Nov 24, 2003 | 3.233 | 3.262 | 3.220 | 3.228 | 2,014,601 | -0.01(-0.23%) |
Nov 21, 2003 | 3.183 | 3.237 | 3.183 | 3.236 | 5,040,793 | +0.09(+2.80%) |
Nov 20, 2003 | 3.155 | 3.177 | 3.147 | 3.148 | 5,692,463 | -0.03(-0.92%) |
Nov 19, 2003 | 3.143 | 3.199 | 3.143 | 3.177 | 10,637,914 | +0.03(+1.03%) |
Nov 18, 2003 | 3.145 | 3.162 | 3.141 | 3.144 | 2,236,274 | +0.01(+0.23%) |
Nov 17, 2003 | 3.141 | 3.142 | 3.112 | 3.137 | 2,401,694 | -0.03(-0.93%) |
Nov 14, 2003 | 3.174 | 3.193 | 3.165 | 3.166 | 4,005,366 | -0.01(-0.26%) |
Nov 13, 2003 | 3.199 | 3.199 | 3.170 | 3.175 | 3,765,578 | -0.03(-0.95%) |
Nov 12, 2003 | 3.197 | 3.214 | 3.184 | 3.205 | 3,225,936 | +0.03(+1.02%) |
Nov 11, 2003 | 3.187 | 3.187 | 3.170 | 3.173 | 2,190,986 | -0.02(-0.49%) |
Nov 10, 2003 | 3.209 | 3.212 | 3.180 | 3.188 | 3,992,018 | -0.01(-0.30%) |
Nov 07, 2003 | 3.201 | 3.224 | 3.197 | 3.198 | 3,910,976 | +0.01(+0.39%) |
Nov 06, 2003 | 3.194 | 3.199 | 3.173 | 3.185 | 6,941,459 | -0.02(-0.65%) |
Nov 05, 2003 | 3.199 | 3.223 | 3.204 | 3.206 | 7,698,007 | -0.01(-0.42%) |
Nov 04, 2003 | 3.199 | 3.223 | 3.196 | 3.220 | 7,905,855 | +0.02(+0.59%) |