Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.431 | 3.481 | 3.420 | 3.460 | 99,315 | +0.02(+0.61%) |
Jan 29, 2004 | 3.431 | 3.439 | 3.416 | 3.439 | 388,408 | +0.00(+0.12%) |
Jan 28, 2004 | 3.460 | 3.487 | 3.433 | 3.435 | 160,580 | -0.04(-1.20%) |
Jan 27, 2004 | 3.479 | 3.512 | 3.466 | 3.477 | 231,656 | +0.02(+0.54%) |
Jan 26, 2004 | 3.489 | 3.500 | 3.420 | 3.458 | 187,144 | -0.01(-0.24%) |
Jan 23, 2004 | 3.489 | 3.502 | 3.426 | 3.466 | 191,212 | -0.02(-0.66%) |
Jan 22, 2004 | 3.491 | 3.506 | 3.466 | 3.489 | 310,630 | -0.00(-0.06%) |
Jan 21, 2004 | 3.433 | 3.502 | 3.424 | 3.491 | 591,586 | +0.10(+3.02%) |
Jan 20, 2004 | 3.468 | 3.468 | 3.380 | 3.389 | 340,305 | +0.18(+5.60%) |
Jan 16, 2004 | 3.249 | 3.249 | 3.205 | 3.209 | 291,964 | -0.03(-0.90%) |
Jan 15, 2004 | 3.286 | 3.286 | 3.234 | 3.238 | 165,366 | -0.05(-1.46%) |
Jan 14, 2004 | 3.291 | 3.322 | 3.240 | 3.286 | 106,255 | -0.05(-1.38%) |
Jan 13, 2004 | 3.326 | 3.357 | 3.322 | 3.332 | 129,230 | -0.01(-0.19%) |
Jan 12, 2004 | 3.355 | 3.364 | 3.312 | 3.339 | 173,503 | -0.04(-1.11%) |
Jan 09, 2004 | 3.372 | 3.414 | 3.372 | 3.376 | 126,597 | +0.01(+0.31%) |
Jan 08, 2004 | 3.341 | 3.406 | 3.343 | 3.366 | 145,503 | +0.03(+0.75%) |
Jan 07, 2004 | 3.330 | 3.351 | 3.322 | 3.341 | 167,041 | +0.02(+0.63%) |
Jan 06, 2004 | 3.307 | 3.332 | 3.291 | 3.320 | 264,921 | +0.03(+0.95%) |
Jan 05, 2004 | 3.276 | 3.318 | 3.266 | 3.289 | 259,656 | -0.01(-0.32%) |
Jan 02, 2004 | 3.263 | 3.328 | 3.263 | 3.299 | 149,332 | +0.06(+1.74%) |
Dec 31, 2003 | 3.234 | 3.276 | 3.192 | 3.243 | 100,272 | +0.03(+0.91%) |
Dec 30, 2003 | 3.186 | 3.251 | 3.184 | 3.213 | 108,888 | +0.02(+0.65%) |
Dec 29, 2003 | 3.197 | 3.207 | 3.146 | 3.192 | 129,230 | -0.00(-0.07%) |
Dec 26, 2003 | 3.182 | 3.218 | 3.159 | 3.195 | 35,179 | +0.00(+0.07%) |
Dec 24, 2003 | 3.155 | 3.199 | 3.155 | 3.192 | 47,384 | +0.03(+0.86%) |
Dec 23, 2003 | 3.176 | 3.176 | 3.151 | 3.165 | 109,606 | +0.00(+0.13%) |
Dec 22, 2003 | 3.138 | 3.188 | 3.134 | 3.161 | 259,896 | +0.02(+0.73%) |
Dec 19, 2003 | 3.176 | 3.176 | 3.138 | 3.138 | 316,853 | -0.07(-2.28%) |
Dec 18, 2003 | 3.155 | 3.224 | 3.155 | 3.211 | 491,792 | +0.05(+1.52%) |
Dec 17, 2003 | 3.205 | 3.205 | 3.138 | 3.163 | 148,135 | -0.05(-1.43%) |
Dec 16, 2003 | 3.220 | 3.243 | 3.209 | 3.209 | 85,435 | -0.02(-0.71%) |
Dec 15, 2003 | 3.186 | 3.259 | 3.186 | 3.232 | 162,016 | +0.06(+1.91%) |
Dec 12, 2003 | 3.134 | 3.188 | 3.134 | 3.172 | 171,828 | +0.00(+0.07%) |
Dec 11, 2003 | 3.126 | 3.182 | 3.119 | 3.169 | 106,016 | -0.02(-0.72%) |
Dec 10, 2003 | 3.178 | 3.209 | 3.178 | 3.192 | 160,101 | +0.01(+0.33%) |
Dec 09, 2003 | 3.203 | 3.203 | 3.172 | 3.182 | 82,085 | -0.02(-0.59%) |
Dec 08, 2003 | 3.197 | 3.220 | 3.192 | 3.201 | 91,418 | -0.01(-0.20%) |
Dec 05, 2003 | 3.138 | 3.209 | 3.138 | 3.207 | 123,965 | +0.05(+1.59%) |
Dec 04, 2003 | 3.157 | 3.165 | 3.149 | 3.157 | 105,298 | +0.01(+0.20%) |
Dec 03, 2003 | 3.155 | 3.163 | 3.140 | 3.151 | 72,991 | -0.00(-0.07%) |
Dec 02, 2003 | 3.190 | 3.201 | 3.159 | 3.153 | 188,101 | -0.03(-0.98%) |
Dec 01, 2003 | 3.163 | 3.192 | 3.163 | 3.184 | 248,169 | -0.00(-0.07%) |
Nov 28, 2003 | 3.165 | 3.186 | 3.151 | 3.186 | 17,948 | +0.02(+0.66%) |
Nov 26, 2003 | 3.144 | 3.176 | 3.144 | 3.165 | 97,879 | +0.05(+1.68%) |
Nov 25, 2003 | 3.153 | 3.153 | 3.096 | 3.113 | 142,153 | -0.01(-0.47%) |
Nov 24, 2003 | 3.197 | 3.197 | 3.109 | 3.128 | 161,537 | -0.06(-2.03%) |
Nov 21, 2003 | 3.167 | 3.207 | 3.167 | 3.192 | 117,264 | -0.01(-0.26%) |
Nov 20, 2003 | 3.199 | 3.218 | 3.192 | 3.201 | 133,059 | -0.01(-0.39%) |
Nov 19, 2003 | 3.169 | 3.218 | 3.165 | 3.213 | 535,347 | +0.08(+2.67%) |
Nov 18, 2003 | 3.034 | 3.131 | 3.025 | 3.130 | 723,688 | +0.18(+6.17%) |
Nov 17, 2003 | 2.933 | 2.956 | 2.900 | 2.948 | 215,862 | -0.05(-1.81%) |
Nov 14, 2003 | 3.002 | 3.029 | 2.988 | 3.002 | 63,657 | -0.01(-0.21%) |
Nov 13, 2003 | 3.021 | 3.038 | 2.992 | 3.009 | 59,350 | -0.01(-0.35%) |
Nov 12, 2003 | 3.011 | 3.042 | 2.996 | 3.019 | 545,877 | +0.02(+0.70%) |
Nov 11, 2003 | 3.036 | 3.036 | 2.981 | 2.998 | 110,324 | -0.01(-0.49%) |
Nov 10, 2003 | 3.019 | 3.044 | 3.019 | 3.013 | 155,076 | +0.01(+0.42%) |
Nov 07, 2003 | 2.988 | 3.017 | 2.965 | 3.000 | 161,058 | +0.03(+1.13%) |
Nov 06, 2003 | 2.935 | 2.961 | 2.935 | 2.967 | 361,844 | +0.01(+0.42%) |
Nov 05, 2003 | 2.885 | 2.971 | 2.929 | 2.954 | 457,570 | +0.06(+1.95%) |
Nov 04, 2003 | 2.885 | 2.902 | 2.881 | 2.898 | 75,384 | +0.00(+0.07%) |