Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.048 | 4.145 | 3.959 | 4.051 | 2,356,289 | +0.02(+0.59%) |
Jan 29, 2004 | 4.132 | 4.165 | 4.024 | 4.027 | 2,429,884 | -0.12(-2.91%) |
Jan 28, 2004 | 4.356 | 4.370 | 4.106 | 4.148 | 5,730,325 | -0.18(-4.19%) |
Jan 27, 2004 | 4.194 | 4.483 | 4.181 | 4.329 | 11,236,721 | +0.16(+3.77%) |
Jan 26, 2004 | 4.002 | 4.238 | 3.957 | 4.172 | 6,094,525 | +0.20(+4.96%) |
Jan 23, 2004 | 3.917 | 4.014 | 3.857 | 3.974 | 5,156,034 | +0.03(+0.64%) |
Jan 22, 2004 | 3.938 | 3.967 | 3.906 | 3.949 | 1,829,175 | +0.01(+0.28%) |
Jan 21, 2004 | 4.022 | 4.038 | 3.905 | 3.938 | 1,595,181 | -0.09(-2.33%) |
Jan 20, 2004 | 3.893 | 4.054 | 3.865 | 4.032 | 3,640,738 | +0.21(+5.49%) |
Jan 16, 2004 | 3.870 | 3.898 | 3.820 | 3.822 | 3,186,589 | -0.05(-1.35%) |
Jan 15, 2004 | 3.909 | 3.911 | 3.773 | 3.874 | 3,744,575 | -0.03(-0.73%) |
Jan 14, 2004 | 3.955 | 3.974 | 3.895 | 3.903 | 4,003,962 | -0.07(-1.84%) |
Jan 13, 2004 | 4.003 | 4.054 | 3.957 | 3.976 | 5,545,646 | -0.04(-0.95%) |
Jan 12, 2004 | 3.984 | 4.022 | 3.916 | 4.014 | 7,593,851 | +0.06(+1.49%) |
Jan 09, 2004 | 3.873 | 4.129 | 3.863 | 3.955 | 27,230,594 | +0.40(+11.22%) |
Jan 08, 2004 | 3.466 | 3.585 | 3.434 | 3.556 | 6,209,427 | +0.14(+4.05%) |
Jan 07, 2004 | 3.386 | 3.421 | 3.346 | 3.418 | 3,741,499 | +0.05(+1.41%) |
Jan 06, 2004 | 3.291 | 3.396 | 3.277 | 3.370 | 4,314,413 | +0.09(+2.81%) |
Jan 05, 2004 | 3.052 | 3.315 | 3.044 | 3.278 | 4,869,833 | +0.24(+7.96%) |
Jan 02, 2004 | 3.079 | 3.079 | 3.024 | 3.036 | 847,283 | -0.01(-0.37%) |
Dec 31, 2003 | 3.029 | 3.065 | 3.017 | 3.048 | 1,111,469 | +0.03(+0.95%) |
Dec 30, 2003 | 3.052 | 3.052 | 3.013 | 3.019 | 1,109,689 | -0.02(-0.58%) |
Dec 29, 2003 | 3.013 | 3.086 | 3.013 | 3.036 | 1,749,806 | +0.02(+0.63%) |
Dec 26, 2003 | 3.052 | 3.067 | 2.982 | 3.017 | 411,193 | -0.00(-0.16%) |
Dec 24, 2003 | 3.037 | 3.060 | 3.017 | 3.022 | 530,938 | +0.00(+0.05%) |
Dec 23, 2003 | 2.990 | 3.035 | 2.962 | 3.021 | 2,261,855 | +0.04(+1.44%) |
Dec 22, 2003 | 3.008 | 3.036 | 2.976 | 2.978 | 1,840,478 | -0.04(-1.42%) |
Dec 19, 2003 | 3.022 | 3.043 | 3.008 | 3.021 | 1,641,030 | +0.00(+0.00%) |
Dec 18, 2003 | 2.955 | 3.087 | 2.955 | 3.021 | 3,651,462 | +0.03(+1.17%) |
Dec 17, 2003 | 3.033 | 3.033 | 2.936 | 2.986 | 1,682,816 | -0.02(-0.79%) |
Dec 16, 2003 | 3.027 | 3.041 | 2.992 | 3.009 | 1,673,519 | -0.01(-0.42%) |
Dec 15, 2003 | 3.116 | 3.116 | 3.021 | 3.022 | 2,142,519 | -0.04(-1.40%) |
Dec 12, 2003 | 3.110 | 3.148 | 3.059 | 3.065 | 4,165,034 | -0.03(-1.08%) |
Dec 11, 2003 | 3.035 | 3.137 | 3.021 | 3.099 | 1,534,167 | +0.06(+1.83%) |
Dec 10, 2003 | 3.092 | 3.148 | 3.036 | 3.043 | 1,391,317 | -0.05(-1.64%) |
Dec 09, 2003 | 3.132 | 3.164 | 3.056 | 3.094 | 1,484,821 | -0.05(-1.62%) |
Dec 08, 2003 | 3.100 | 3.159 | 3.081 | 3.145 | 1,675,576 | +0.04(+1.18%) |
Dec 05, 2003 | 3.176 | 3.197 | 3.108 | 3.108 | 2,368,083 | -0.07(-2.15%) |
Dec 04, 2003 | 3.170 | 3.234 | 3.100 | 3.176 | 3,627,887 | +0.04(+1.16%) |
Dec 03, 2003 | 3.095 | 3.165 | 3.068 | 3.140 | 2,282,059 | +0.08(+2.70%) |
Dec 02, 2003 | 3.092 | 3.148 | 3.052 | 3.057 | 1,396,211 | -0.03(-0.88%) |
Dec 01, 2003 | 2.938 | 3.103 | 2.938 | 3.084 | 2,981,587 | +0.11(+3.74%) |
Nov 28, 2003 | 2.941 | 2.981 | 2.917 | 2.973 | 385,365 | +0.04(+1.35%) |
Nov 26, 2003 | 2.938 | 2.997 | 2.901 | 2.933 | 966,236 | -0.01(-0.27%) |
Nov 25, 2003 | 3.013 | 3.016 | 2.941 | 2.941 | 1,039,887 | -0.03(-0.96%) |
Nov 24, 2003 | 2.971 | 2.976 | 2.881 | 2.970 | 1,028,288 | +0.06(+2.13%) |
Nov 21, 2003 | 2.925 | 2.973 | 2.879 | 2.908 | 1,861,462 | -0.02(-0.60%) |
Nov 20, 2003 | 2.922 | 3.021 | 2.893 | 2.925 | 1,728,256 | +0.02(+0.66%) |
Nov 19, 2003 | 2.930 | 2.978 | 2.887 | 2.906 | 1,350,985 | +0.00(+0.05%) |
Nov 18, 2003 | 2.963 | 3.013 | 2.901 | 2.905 | 1,589,401 | -0.04(-1.30%) |
Nov 17, 2003 | 2.982 | 2.997 | 2.935 | 2.943 | 877,066 | -0.04(-1.33%) |
Nov 14, 2003 | 3.086 | 3.086 | 2.933 | 2.982 | 1,869,029 | -0.08(-2.55%) |
Nov 13, 2003 | 3.052 | 3.084 | 3.041 | 3.060 | 1,070,948 | +0.00(+0.10%) |
Nov 12, 2003 | 3.092 | 3.100 | 3.038 | 3.057 | 2,418,813 | +0.00(+0.16%) |
Nov 11, 2003 | 3.095 | 3.106 | 3.052 | 3.052 | 3,800,287 | -0.06(-1.99%) |
Nov 10, 2003 | 3.178 | 3.180 | 3.100 | 3.114 | 2,090,902 | -0.04(-1.31%) |
Nov 07, 2003 | 3.113 | 3.180 | 3.100 | 3.156 | 2,081,416 | +0.07(+2.37%) |
Nov 06, 2003 | 3.021 | 3.100 | 2.997 | 3.083 | 1,531,556 | +0.05(+1.73%) |
Nov 05, 2003 | 3.108 | 3.114 | 3.003 | 3.030 | 2,844,531 | -0.09(-2.90%) |
Nov 04, 2003 | 3.164 | 3.175 | 3.110 | 3.121 | 3,055,339 | -0.06(-1.95%) |