Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.637 | 3.667 | 3.618 | 3.656 | 10,246,050 | +0.02(+0.51%) |
Jan 29, 2004 | 3.649 | 3.668 | 3.608 | 3.637 | 4,009,702 | -0.02(-0.45%) |
Jan 28, 2004 | 3.636 | 3.696 | 3.634 | 3.654 | 7,470,846 | -0.02(-0.42%) |
Jan 27, 2004 | 3.634 | 3.678 | 3.632 | 3.669 | 2,247,929 | +0.04(+1.00%) |
Jan 26, 2004 | 3.602 | 3.639 | 3.597 | 3.633 | 1,999,772 | +0.04(+1.09%) |
Jan 23, 2004 | 3.618 | 3.632 | 3.574 | 3.594 | 2,528,497 | -0.06(-1.75%) |
Jan 22, 2004 | 3.618 | 3.667 | 3.618 | 3.658 | 3,406,965 | +0.06(+1.64%) |
Jan 21, 2004 | 3.604 | 3.607 | 3.587 | 3.599 | 2,058,788 | -0.01(-0.37%) |
Jan 20, 2004 | 3.635 | 3.643 | 3.606 | 3.612 | 4,424,265 | +0.03(+0.89%) |
Jan 16, 2004 | 3.566 | 3.590 | 3.554 | 3.580 | 2,583,643 | +0.02(+0.64%) |
Jan 15, 2004 | 3.538 | 3.569 | 3.533 | 3.558 | 2,436,103 | +0.02(+0.44%) |
Jan 14, 2004 | 3.495 | 3.552 | 3.483 | 3.542 | 2,389,664 | +0.02(+0.50%) |
Jan 13, 2004 | 3.499 | 3.527 | 3.493 | 3.525 | 3,634,805 | +0.03(+0.80%) |
Jan 12, 2004 | 3.482 | 3.510 | 3.467 | 3.497 | 2,246,478 | +0.01(+0.15%) |
Jan 09, 2004 | 3.463 | 3.514 | 3.452 | 3.492 | 2,644,594 | +0.04(+1.11%) |
Jan 08, 2004 | 3.429 | 3.462 | 3.412 | 3.453 | 2,386,278 | +0.02(+0.72%) |
Jan 07, 2004 | 3.426 | 3.451 | 3.396 | 3.429 | 4,274,307 | +0.02(+0.64%) |
Jan 06, 2004 | 3.378 | 3.410 | 3.378 | 3.407 | 3,732,037 | +0.02(+0.58%) |
Jan 05, 2004 | 3.368 | 3.407 | 3.348 | 3.387 | 2,379,022 | +0.04(+1.08%) |
Jan 02, 2004 | 3.360 | 3.409 | 3.350 | 3.351 | 1,710,496 | +0.01(+0.37%) |
Dec 31, 2003 | 3.339 | 3.347 | 3.328 | 3.339 | 1,631,163 | +0.01(+0.22%) |
Dec 30, 2003 | 3.311 | 3.340 | 3.302 | 3.331 | 2,338,388 | +0.00(+0.06%) |
Dec 29, 2003 | 3.308 | 3.337 | 3.308 | 3.329 | 2,602,509 | +0.03(+0.85%) |
Dec 26, 2003 | 3.333 | 3.339 | 3.287 | 3.301 | 765,756 | -0.03(-0.96%) |
Dec 24, 2003 | 3.326 | 3.341 | 3.287 | 3.333 | 1,158,068 | -0.00(-0.06%) |
Dec 23, 2003 | 3.340 | 3.344 | 3.327 | 3.335 | 2,653,785 | +0.03(+0.78%) |
Dec 22, 2003 | 3.302 | 3.321 | 3.287 | 3.310 | 2,018,637 | +0.00(+0.03%) |
Dec 19, 2003 | 3.282 | 3.320 | 3.261 | 3.309 | 2,313,717 | +0.02(+0.66%) |
Dec 18, 2003 | 3.238 | 3.284 | 3.238 | 3.287 | 2,172,466 | +0.03(+1.05%) |
Dec 17, 2003 | 3.246 | 3.254 | 3.226 | 3.253 | 2,885,979 | +0.01(+0.41%) |
Dec 16, 2003 | 3.242 | 3.255 | 3.221 | 3.239 | 2,632,984 | -0.00(-0.10%) |
Dec 15, 2003 | 3.294 | 3.300 | 3.242 | 3.242 | 2,495,119 | -0.02(-0.60%) |
Dec 12, 2003 | 3.261 | 3.279 | 3.252 | 3.262 | 1,794,667 | +0.01(+0.22%) |
Dec 11, 2003 | 3.225 | 3.264 | 3.216 | 3.255 | 1,731,781 | -0.01(-0.25%) |
Dec 10, 2003 | 3.250 | 3.265 | 3.247 | 3.263 | 4,771,589 | +0.01(+0.45%) |
Dec 09, 2003 | 3.313 | 3.313 | 3.243 | 3.249 | 8,163,558 | -0.07(-2.12%) |
Dec 08, 2003 | 3.322 | 3.333 | 3.314 | 3.319 | 1,556,184 | -0.01(-0.16%) |
Dec 05, 2003 | 3.308 | 3.333 | 3.304 | 3.324 | 1,793,215 | +0.01(+0.31%) |
Dec 04, 2003 | 3.334 | 3.343 | 3.312 | 3.314 | 1,818,854 | -0.02(-0.62%) |
Dec 03, 2003 | 3.283 | 3.349 | 3.283 | 3.334 | 4,792,390 | +0.05(+1.38%) |
Dec 02, 2003 | 3.267 | 3.295 | 3.262 | 3.289 | 2,412,884 | +0.03(+0.79%) |
Dec 01, 2003 | 3.286 | 3.289 | 3.263 | 3.263 | 3,035,938 | -0.02(-0.69%) |
Nov 28, 2003 | 3.286 | 3.289 | 3.277 | 3.286 | 1,047,776 | +0.03(+1.05%) |
Nov 26, 2003 | 3.234 | 3.251 | 3.228 | 3.252 | 2,776,654 | +0.05(+1.42%) |
Nov 25, 2003 | 3.200 | 3.207 | 3.191 | 3.206 | 3,286,998 | +0.02(+0.78%) |
Nov 24, 2003 | 3.186 | 3.215 | 3.173 | 3.181 | 2,044,275 | -0.01(-0.23%) |
Nov 21, 2003 | 3.137 | 3.190 | 3.137 | 3.189 | 5,115,043 | +0.09(+2.80%) |
Nov 20, 2003 | 3.109 | 3.131 | 3.101 | 3.102 | 5,776,313 | -0.03(-0.92%) |
Nov 19, 2003 | 3.098 | 3.153 | 3.098 | 3.131 | 10,794,608 | +0.03(+1.03%) |
Nov 18, 2003 | 3.100 | 3.116 | 3.096 | 3.099 | 2,269,214 | +0.01(+0.23%) |
Nov 17, 2003 | 3.096 | 3.097 | 3.067 | 3.092 | 2,437,071 | -0.03(-0.93%) |
Nov 14, 2003 | 3.128 | 3.146 | 3.119 | 3.120 | 4,064,364 | -0.01(-0.26%) |
Nov 13, 2003 | 3.153 | 3.153 | 3.124 | 3.129 | 3,821,044 | -0.03(-0.95%) |
Nov 12, 2003 | 3.150 | 3.167 | 3.138 | 3.159 | 3,273,453 | +0.03(+1.03%) |
Nov 11, 2003 | 3.141 | 3.141 | 3.124 | 3.127 | 2,223,258 | -0.02(-0.49%) |
Nov 10, 2003 | 3.163 | 3.165 | 3.134 | 3.142 | 4,050,820 | -0.01(-0.30%) |
Nov 07, 2003 | 3.155 | 3.177 | 3.150 | 3.151 | 3,968,584 | +0.01(+0.40%) |
Nov 06, 2003 | 3.147 | 3.153 | 3.127 | 3.139 | 7,043,705 | -0.02(-0.65%) |
Nov 05, 2003 | 3.153 | 3.176 | 3.158 | 3.160 | 7,811,397 | -0.01(-0.42%) |
Nov 04, 2003 | 3.153 | 3.176 | 3.149 | 3.173 | 8,022,307 | +0.02(+0.59%) |