Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.127 | 3.156 | 2.965 | 2.967 | 302,304 | -0.16(-5.14%) |
Jan 29, 2004 | 3.218 | 3.240 | 3.121 | 3.127 | 113,861 | -0.11(-3.30%) |
Jan 28, 2004 | 3.387 | 3.399 | 3.228 | 3.234 | 113,364 | -0.15(-4.51%) |
Jan 27, 2004 | 3.461 | 3.461 | 3.379 | 3.387 | 88,006 | -0.07(-2.04%) |
Jan 26, 2004 | 3.429 | 3.457 | 3.421 | 3.457 | 103,917 | +0.03(+0.82%) |
Jan 23, 2004 | 3.359 | 3.429 | 3.339 | 3.429 | 87,509 | +0.07(+2.10%) |
Jan 22, 2004 | 3.427 | 3.445 | 3.353 | 3.359 | 103,419 | -0.09(-2.57%) |
Jan 21, 2004 | 3.479 | 3.479 | 3.435 | 3.447 | 188,443 | -0.05(-1.49%) |
Jan 20, 2004 | 3.574 | 3.576 | 3.498 | 3.500 | 170,543 | -0.08(-2.19%) |
Jan 16, 2004 | 3.662 | 3.711 | 3.542 | 3.578 | 173,526 | -0.08(-2.31%) |
Jan 15, 2004 | 3.522 | 3.701 | 3.435 | 3.662 | 326,667 | +0.18(+5.20%) |
Jan 14, 2004 | 3.399 | 3.558 | 3.383 | 3.481 | 241,644 | +0.10(+3.04%) |
Jan 13, 2004 | 3.439 | 3.439 | 3.329 | 3.379 | 346,059 | -0.06(-1.75%) |
Jan 12, 2004 | 3.439 | 3.455 | 3.419 | 3.439 | 273,466 | +0.02(+0.47%) |
Jan 09, 2004 | 3.417 | 3.459 | 3.381 | 3.423 | 279,432 | +0.00(+0.12%) |
Jan 08, 2004 | 3.361 | 3.419 | 3.351 | 3.419 | 187,448 | +0.06(+1.74%) |
Jan 07, 2004 | 3.278 | 3.359 | 3.272 | 3.361 | 118,833 | +0.06(+1.95%) |
Jan 06, 2004 | 3.319 | 3.369 | 3.296 | 3.296 | 137,230 | -0.02(-0.67%) |
Jan 05, 2004 | 3.347 | 3.375 | 3.298 | 3.319 | 97,950 | -0.03(-0.84%) |
Jan 02, 2004 | 3.323 | 3.397 | 3.319 | 3.347 | 151,649 | +0.02(+0.57%) |
Dec 31, 2003 | 3.364 | 3.366 | 3.317 | 3.328 | 140,561 | -0.02(-0.60%) |
Dec 30, 2003 | 3.328 | 3.362 | 3.328 | 3.348 | 114,308 | +0.02(+0.60%) |
Dec 29, 2003 | 3.264 | 3.328 | 3.264 | 3.328 | 120,872 | +0.07(+2.08%) |
Dec 26, 2003 | 3.245 | 3.260 | 3.244 | 3.260 | 16,407 | +0.01(+0.17%) |
Dec 24, 2003 | 3.236 | 3.265 | 3.236 | 3.255 | 20,783 | +0.01(+0.28%) |
Dec 23, 2003 | 3.293 | 3.293 | 3.231 | 3.245 | 88,056 | -0.02(-0.67%) |
Dec 22, 2003 | 3.364 | 3.375 | 3.264 | 3.267 | 92,978 | -0.10(-2.88%) |
Dec 19, 2003 | 3.355 | 3.377 | 3.319 | 3.364 | 112,668 | +0.01(+0.33%) |
Dec 18, 2003 | 3.373 | 3.373 | 3.315 | 3.353 | 199,630 | +0.01(+0.22%) |
Dec 17, 2003 | 3.353 | 3.353 | 3.346 | 3.346 | 112,121 | -0.01(-0.27%) |
Dec 16, 2003 | 3.346 | 3.373 | 3.302 | 3.355 | 311,204 | -0.01(-0.27%) |
Dec 15, 2003 | 3.446 | 3.446 | 3.364 | 3.364 | 254,323 | -0.07(-2.08%) |
Dec 12, 2003 | 3.375 | 3.436 | 3.375 | 3.436 | 144,390 | +0.06(+1.84%) |
Dec 11, 2003 | 3.350 | 3.382 | 3.350 | 3.373 | 118,684 | +0.03(+0.93%) |
Dec 10, 2003 | 3.346 | 3.364 | 3.322 | 3.342 | 53,599 | +0.00(+0.11%) |
Dec 09, 2003 | 3.382 | 3.384 | 3.331 | 3.339 | 117,043 | -0.03(-0.98%) |
Dec 08, 2003 | 3.373 | 3.382 | 3.346 | 3.372 | 96,260 | +0.02(+0.60%) |
Dec 05, 2003 | 3.404 | 3.404 | 3.373 | 3.351 | 108,292 | -0.05(-1.50%) |
Dec 04, 2003 | 3.372 | 3.406 | 3.355 | 3.403 | 154,781 | +0.02(+0.70%) |
Dec 03, 2003 | 3.412 | 3.432 | 3.379 | 3.379 | 97,353 | -0.05(-1.33%) |
Dec 02, 2003 | 3.423 | 3.423 | 3.423 | 3.425 | 127,982 | +0.01(+0.27%) |
Dec 01, 2003 | 3.379 | 3.436 | 3.379 | 3.415 | 183,222 | +0.04(+1.14%) |
Nov 28, 2003 | 3.392 | 3.410 | 3.370 | 3.377 | 57,427 | -0.02(-0.54%) |
Nov 26, 2003 | 3.446 | 3.465 | 3.419 | 3.395 | 221,507 | -0.03(-0.96%) |
Nov 25, 2003 | 3.262 | 3.437 | 3.262 | 3.428 | 295,343 | +0.16(+5.04%) |
Nov 24, 2003 | 3.075 | 3.275 | 3.063 | 3.264 | 239,009 | +0.20(+6.63%) |
Nov 21, 2003 | 3.035 | 3.075 | 3.028 | 3.061 | 125,247 | +0.04(+1.45%) |
Nov 20, 2003 | 2.834 | 3.053 | 2.834 | 3.017 | 216,038 | +0.16(+5.77%) |
Nov 19, 2003 | 2.825 | 2.880 | 2.825 | 2.852 | 86,415 | +0.02(+0.65%) |
Nov 18, 2003 | 2.807 | 2.843 | 2.807 | 2.834 | 71,101 | +0.03(+0.98%) |
Nov 17, 2003 | 2.775 | 2.816 | 2.757 | 2.807 | 75,476 | -0.04(-1.54%) |
Nov 14, 2003 | 2.880 | 2.880 | 2.839 | 2.850 | 128,529 | -0.03(-0.89%) |
Nov 13, 2003 | 2.843 | 2.876 | 2.827 | 2.876 | 71,101 | +0.03(+1.16%) |
Nov 12, 2003 | 2.814 | 2.852 | 2.814 | 2.843 | 90,243 | +0.06(+2.17%) |
Nov 11, 2003 | 2.867 | 2.867 | 2.786 | 2.783 | 136,733 | -0.08(-2.93%) |
Nov 10, 2003 | 2.867 | 2.871 | 2.854 | 2.867 | 115,949 | +0.01(+0.19%) |
Nov 07, 2003 | 2.880 | 2.885 | 2.863 | 2.861 | 264,168 | -0.00(-0.06%) |
Nov 06, 2003 | 2.834 | 2.863 | 2.832 | 2.863 | 130,716 | +0.03(+1.03%) |
Nov 05, 2003 | 2.812 | 2.834 | 2.774 | 2.834 | 111,027 | +0.02(+0.65%) |
Nov 04, 2003 | 2.812 | 2.814 | 2.812 | 2.816 | 76,570 | -0.01(-0.19%) |