Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.030 | 4.030 | 4.004 | 4.026 | 320,940 | +0.00(+0.08%) |
Jan 29, 2004 | 4.026 | 4.036 | 4.001 | 4.023 | 209,184 | -0.00(-0.08%) |
Jan 28, 2004 | 4.067 | 4.067 | 4.020 | 4.026 | 300,563 | -0.02(-0.47%) |
Jan 27, 2004 | 4.058 | 4.070 | 4.036 | 4.045 | 282,733 | -0.03(-0.69%) |
Jan 26, 2004 | 4.030 | 4.074 | 4.030 | 4.074 | 389,713 | +0.04(+0.93%) |
Jan 23, 2004 | 4.052 | 4.070 | 4.030 | 4.036 | 370,609 | -0.01(-0.31%) |
Jan 22, 2004 | 4.045 | 4.061 | 4.036 | 4.048 | 333,357 | +0.01(+0.16%) |
Jan 21, 2004 | 4.042 | 4.052 | 4.008 | 4.042 | 472,495 | +0.00(+0.08%) |
Jan 20, 2004 | 4.042 | 4.045 | 4.008 | 4.039 | 294,195 | +0.02(+0.55%) |
Jan 16, 2004 | 4.306 | 4.306 | 3.995 | 4.017 | 300,563 | +0.02(+0.39%) |
Jan 15, 2004 | 3.992 | 4.017 | 3.973 | 4.001 | 427,601 | +0.02(+0.47%) |
Jan 14, 2004 | 3.973 | 3.986 | 3.954 | 3.982 | 340,043 | +0.04(+0.96%) |
Jan 13, 2004 | 3.961 | 3.986 | 3.932 | 3.945 | 560,371 | -0.02(-0.55%) |
Jan 12, 2004 | 3.945 | 3.973 | 3.935 | 3.967 | 339,725 | +0.02(+0.48%) |
Jan 09, 2004 | 3.954 | 3.986 | 3.954 | 3.948 | 351,505 | -0.03(-0.63%) |
Jan 08, 2004 | 3.957 | 3.982 | 3.951 | 3.973 | 274,136 | +0.03(+0.80%) |
Jan 07, 2004 | 3.945 | 3.954 | 3.945 | 3.942 | 288,145 | -0.02(-0.40%) |
Jan 06, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 268,723 | +0.03(+0.64%) |
Jan 05, 2004 | 3.920 | 3.935 | 3.898 | 3.932 | 460,078 | +0.06(+1.46%) |
Jan 02, 2004 | 3.907 | 3.923 | 3.876 | 3.876 | 391,623 | -0.02(-0.56%) |
Dec 31, 2003 | 3.895 | 3.910 | 3.876 | 3.898 | 506,881 | +0.00(+0.08%) |
Dec 30, 2003 | 3.898 | 3.910 | 3.876 | 3.895 | 880,993 | -0.03(-0.64%) |
Dec 29, 2003 | 3.869 | 3.932 | 3.869 | 3.920 | 442,884 | +0.04(+1.05%) |
Dec 26, 2003 | 3.879 | 3.891 | 3.866 | 3.879 | 103,159 | +0.01(+0.16%) |
Dec 24, 2003 | 3.847 | 3.879 | 3.847 | 3.873 | 132,769 | +0.00(+0.00%) |
Dec 23, 2003 | 3.860 | 3.873 | 3.851 | 3.873 | 271,589 | +0.02(+0.57%) |
Dec 22, 2003 | 3.822 | 3.873 | 3.822 | 3.851 | 306,612 | +0.01(+0.16%) |
Dec 19, 2003 | 3.838 | 3.869 | 3.825 | 3.844 | 254,714 | -0.00(-0.08%) |
Dec 18, 2003 | 3.825 | 3.847 | 3.825 | 3.847 | 203,453 | +0.04(+1.07%) |
Dec 17, 2003 | 3.791 | 3.829 | 3.791 | 3.807 | 222,556 | +0.00(+0.00%) |
Dec 16, 2003 | 3.822 | 3.822 | 3.788 | 3.807 | 262,037 | -0.01(-0.16%) |
Dec 15, 2003 | 3.822 | 3.835 | 3.800 | 3.813 | 299,289 | -0.01(-0.25%) |
Dec 12, 2003 | 3.800 | 3.832 | 3.794 | 3.822 | 212,049 | +0.02(+0.58%) |
Dec 11, 2003 | 3.769 | 3.810 | 3.769 | 3.800 | 359,784 | +0.02(+0.58%) |
Dec 10, 2003 | 3.800 | 3.800 | 3.769 | 3.778 | 307,249 | -0.01(-0.17%) |
Dec 09, 2003 | 3.803 | 3.810 | 3.785 | 3.785 | 300,881 | -0.02(-0.50%) |
Dec 08, 2003 | 3.807 | 3.810 | 3.785 | 3.803 | 242,933 | +0.01(+0.33%) |
Dec 05, 2003 | 3.800 | 3.803 | 3.778 | 3.791 | 186,578 | -0.03(-0.66%) |
Dec 04, 2003 | 3.794 | 3.832 | 3.794 | 3.816 | 241,341 | +0.01(+0.25%) |
Dec 03, 2003 | 3.832 | 3.838 | 3.807 | 3.807 | 145,187 | +0.01(+0.17%) |
Dec 02, 2003 | 3.816 | 3.816 | 3.797 | 3.800 | 270,952 | -0.02(-0.41%) |
Dec 01, 2003 | 3.819 | 3.822 | 3.794 | 3.816 | 442,248 | +0.03(+0.75%) |
Nov 28, 2003 | 3.785 | 3.788 | 3.763 | 3.788 | 231,153 | +0.01(+0.33%) |
Nov 26, 2003 | 3.785 | 3.803 | 3.763 | 3.775 | 270,315 | +0.00(+0.08%) |
Nov 25, 2003 | 3.772 | 3.775 | 3.769 | 3.772 | 310,114 | +0.01(+0.25%) |
Nov 24, 2003 | 3.753 | 3.772 | 3.750 | 3.763 | 326,671 | +0.04(+1.10%) |
Nov 21, 2003 | 3.775 | 3.769 | 3.659 | 3.722 | 401,175 | -0.05(-1.41%) |
Nov 20, 2003 | 3.847 | 3.847 | 3.760 | 3.775 | 371,883 | -0.21(-5.35%) |
Nov 19, 2003 | 3.942 | 3.989 | 3.942 | 3.989 | 270,952 | +0.04(+1.03%) |
Nov 18, 2003 | 3.957 | 3.973 | 3.945 | 3.948 | 234,655 | -0.01(-0.16%) |
Nov 17, 2003 | 3.957 | 3.973 | 3.942 | 3.954 | 302,155 | -0.02(-0.55%) |
Nov 14, 2003 | 3.982 | 4.004 | 3.973 | 3.976 | 214,278 | +0.00(+0.00%) |
Nov 13, 2003 | 3.989 | 3.989 | 3.957 | 3.976 | 235,929 | -0.01(-0.31%) |
Nov 12, 2003 | 3.910 | 3.989 | 3.910 | 3.989 | 260,445 | +0.06(+1.60%) |
Nov 11, 2003 | 3.895 | 3.929 | 3.876 | 3.926 | 428,875 | +0.03(+0.81%) |
Nov 10, 2003 | 3.898 | 3.917 | 3.888 | 3.895 | 158,559 | -0.02(-0.40%) |
Nov 07, 2003 | 3.935 | 3.964 | 3.910 | 3.910 | 232,426 | -0.00(-0.08%) |
Nov 06, 2003 | 3.926 | 3.929 | 3.885 | 3.913 | 193,264 | +0.01(+0.16%) |
Nov 05, 2003 | 3.910 | 3.923 | 3.879 | 3.907 | 146,460 | -0.03(-0.72%) |
Nov 04, 2003 | 3.907 | 3.935 | 3.904 | 3.935 | 316,874 | +0.03(+0.72%) |