Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.040 | 4.040 | 4.014 | 4.037 | 320,139 | +0.00(+0.08%) |
Jan 29, 2004 | 4.037 | 4.046 | 4.011 | 4.033 | 208,662 | -0.00(-0.08%) |
Jan 28, 2004 | 4.077 | 4.077 | 4.030 | 4.037 | 299,813 | -0.02(-0.47%) |
Jan 27, 2004 | 4.068 | 4.081 | 4.046 | 4.055 | 282,028 | -0.03(-0.69%) |
Jan 26, 2004 | 4.040 | 4.084 | 4.040 | 4.084 | 388,741 | +0.04(+0.93%) |
Jan 23, 2004 | 4.062 | 4.081 | 4.040 | 4.046 | 369,685 | -0.01(-0.31%) |
Jan 22, 2004 | 4.055 | 4.071 | 4.046 | 4.059 | 332,526 | +0.01(+0.16%) |
Jan 21, 2004 | 4.052 | 4.062 | 4.018 | 4.052 | 471,317 | +0.00(+0.08%) |
Jan 20, 2004 | 4.052 | 4.055 | 4.018 | 4.049 | 293,461 | +0.02(+0.55%) |
Jan 16, 2004 | 4.317 | 4.317 | 4.005 | 4.027 | 299,813 | +0.02(+0.39%) |
Jan 15, 2004 | 4.002 | 4.027 | 3.983 | 4.011 | 426,535 | +0.02(+0.47%) |
Jan 14, 2004 | 3.983 | 3.996 | 3.964 | 3.992 | 339,195 | +0.04(+0.96%) |
Jan 13, 2004 | 3.970 | 3.996 | 3.942 | 3.955 | 558,974 | -0.02(-0.55%) |
Jan 12, 2004 | 3.955 | 3.983 | 3.945 | 3.977 | 338,878 | +0.02(+0.48%) |
Jan 09, 2004 | 3.964 | 3.996 | 3.964 | 3.958 | 350,629 | -0.03(-0.63%) |
Jan 08, 2004 | 3.967 | 3.992 | 3.961 | 3.983 | 273,452 | +0.03(+0.80%) |
Jan 07, 2004 | 3.955 | 3.964 | 3.955 | 3.952 | 287,427 | -0.02(-0.40%) |
Jan 06, 2004 | 3.929 | 3.967 | 3.929 | 3.967 | 268,053 | +0.03(+0.64%) |
Jan 05, 2004 | 3.929 | 3.945 | 3.907 | 3.942 | 458,930 | +0.06(+1.46%) |
Jan 02, 2004 | 3.917 | 3.933 | 3.885 | 3.885 | 390,646 | -0.02(-0.56%) |
Dec 31, 2003 | 3.904 | 3.920 | 3.885 | 3.907 | 505,617 | +0.00(+0.08%) |
Dec 30, 2003 | 3.907 | 3.920 | 3.885 | 3.904 | 878,796 | -0.03(-0.64%) |
Dec 29, 2003 | 3.879 | 3.942 | 3.879 | 3.929 | 441,780 | +0.04(+1.05%) |
Dec 26, 2003 | 3.889 | 3.901 | 3.876 | 3.889 | 102,902 | +0.01(+0.16%) |
Dec 24, 2003 | 3.857 | 3.889 | 3.857 | 3.882 | 132,438 | +0.00(+0.00%) |
Dec 23, 2003 | 3.870 | 3.882 | 3.860 | 3.882 | 270,912 | +0.02(+0.57%) |
Dec 22, 2003 | 3.832 | 3.882 | 3.832 | 3.860 | 305,847 | +0.01(+0.16%) |
Dec 19, 2003 | 3.848 | 3.879 | 3.835 | 3.854 | 254,079 | -0.00(-0.08%) |
Dec 18, 2003 | 3.835 | 3.857 | 3.835 | 3.857 | 202,945 | +0.04(+1.07%) |
Dec 17, 2003 | 3.800 | 3.838 | 3.800 | 3.816 | 222,001 | +0.00(+0.00%) |
Dec 16, 2003 | 3.832 | 3.832 | 3.797 | 3.816 | 261,384 | -0.01(-0.16%) |
Dec 15, 2003 | 3.832 | 3.844 | 3.810 | 3.822 | 298,543 | -0.01(-0.25%) |
Dec 12, 2003 | 3.810 | 3.841 | 3.804 | 3.832 | 211,520 | +0.02(+0.58%) |
Dec 11, 2003 | 3.778 | 3.819 | 3.778 | 3.810 | 358,886 | +0.02(+0.58%) |
Dec 10, 2003 | 3.810 | 3.810 | 3.778 | 3.788 | 306,483 | -0.01(-0.17%) |
Dec 09, 2003 | 3.813 | 3.819 | 3.794 | 3.794 | 300,131 | -0.02(-0.50%) |
Dec 08, 2003 | 3.816 | 3.819 | 3.794 | 3.813 | 242,328 | +0.01(+0.33%) |
Dec 05, 2003 | 3.810 | 3.813 | 3.788 | 3.800 | 186,113 | -0.03(-0.66%) |
Dec 04, 2003 | 3.804 | 3.841 | 3.804 | 3.826 | 240,740 | +0.01(+0.25%) |
Dec 03, 2003 | 3.841 | 3.848 | 3.816 | 3.816 | 144,825 | +0.01(+0.17%) |
Dec 02, 2003 | 3.826 | 3.826 | 3.807 | 3.810 | 270,276 | -0.02(-0.41%) |
Dec 01, 2003 | 3.829 | 3.832 | 3.804 | 3.826 | 441,145 | +0.03(+0.75%) |
Nov 28, 2003 | 3.794 | 3.797 | 3.772 | 3.797 | 230,576 | +0.01(+0.33%) |
Nov 26, 2003 | 3.794 | 3.813 | 3.772 | 3.785 | 269,641 | +0.00(+0.08%) |
Nov 25, 2003 | 3.781 | 3.785 | 3.778 | 3.781 | 309,341 | +0.01(+0.25%) |
Nov 24, 2003 | 3.763 | 3.781 | 3.759 | 3.772 | 325,856 | +0.04(+1.10%) |
Nov 21, 2003 | 3.785 | 3.778 | 3.668 | 3.731 | 400,174 | -0.05(-1.41%) |
Nov 20, 2003 | 3.857 | 3.857 | 3.769 | 3.785 | 370,955 | -0.21(-5.35%) |
Nov 19, 2003 | 3.952 | 3.999 | 3.952 | 3.999 | 270,276 | +0.04(+1.03%) |
Nov 18, 2003 | 3.967 | 3.983 | 3.955 | 3.958 | 234,070 | -0.01(-0.16%) |
Nov 17, 2003 | 3.967 | 3.983 | 3.952 | 3.964 | 301,401 | -0.02(-0.55%) |
Nov 14, 2003 | 3.992 | 4.014 | 3.983 | 3.986 | 213,744 | +0.00(+0.00%) |
Nov 13, 2003 | 3.999 | 3.999 | 3.967 | 3.986 | 235,340 | -0.01(-0.31%) |
Nov 12, 2003 | 3.920 | 3.999 | 3.920 | 3.999 | 259,796 | +0.06(+1.60%) |
Nov 11, 2003 | 3.904 | 3.939 | 3.885 | 3.936 | 427,805 | +0.03(+0.81%) |
Nov 10, 2003 | 3.907 | 3.926 | 3.898 | 3.904 | 158,164 | -0.02(-0.40%) |
Nov 07, 2003 | 3.945 | 3.974 | 3.920 | 3.920 | 231,847 | -0.00(-0.08%) |
Nov 06, 2003 | 3.936 | 3.939 | 3.895 | 3.923 | 192,782 | +0.01(+0.16%) |
Nov 05, 2003 | 3.920 | 3.933 | 3.889 | 3.917 | 146,095 | -0.03(-0.72%) |
Nov 04, 2003 | 3.917 | 3.945 | 3.914 | 3.945 | 316,084 | +0.03(+0.72%) |