Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.531 | 3.579 | 3.525 | 3.568 | 767,791 | +0.05(+1.45%) |
Jan 29, 2004 | 3.553 | 3.580 | 3.479 | 3.516 | 1,621,362 | -0.12(-3.31%) |
Jan 28, 2004 | 3.746 | 3.746 | 3.631 | 3.637 | 1,214,771 | -0.08(-2.17%) |
Jan 27, 2004 | 3.737 | 3.737 | 3.699 | 3.718 | 1,434,799 | -0.00(-0.05%) |
Jan 26, 2004 | 3.672 | 3.731 | 3.649 | 3.719 | 1,037,056 | +0.09(+2.48%) |
Jan 23, 2004 | 3.621 | 3.650 | 3.613 | 3.629 | 697,397 | +0.02(+0.58%) |
Jan 22, 2004 | 3.591 | 3.614 | 3.574 | 3.608 | 1,220,156 | +0.01(+0.19%) |
Jan 21, 2004 | 3.548 | 3.650 | 3.548 | 3.601 | 1,050,135 | +0.04(+1.17%) |
Jan 20, 2004 | 3.501 | 3.578 | 3.501 | 3.560 | 859,725 | +0.06(+1.68%) |
Jan 16, 2004 | 3.524 | 3.543 | 3.501 | 3.501 | 745,865 | -0.03(-0.91%) |
Jan 15, 2004 | 3.544 | 3.549 | 3.519 | 3.533 | 1,104,757 | -0.02(-0.56%) |
Jan 14, 2004 | 3.575 | 3.575 | 3.518 | 3.553 | 889,729 | +0.00(+0.00%) |
Jan 13, 2004 | 3.570 | 3.580 | 3.513 | 3.553 | 1,410,181 | -0.02(-0.61%) |
Jan 12, 2004 | 3.546 | 3.605 | 3.542 | 3.575 | 2,381,844 | +0.02(+0.56%) |
Jan 09, 2004 | 3.465 | 3.555 | 3.463 | 3.555 | 4,203,232 | +0.13(+3.85%) |
Jan 08, 2004 | 3.415 | 3.421 | 3.414 | 3.423 | 1,869,855 | +0.02(+0.48%) |
Jan 07, 2004 | 3.345 | 3.440 | 3.342 | 3.406 | 3,238,108 | +0.07(+2.10%) |
Jan 06, 2004 | 3.298 | 3.337 | 3.294 | 3.336 | 1,608,668 | +0.05(+1.61%) |
Jan 05, 2004 | 3.254 | 3.300 | 3.244 | 3.283 | 1,369,406 | +0.08(+2.38%) |
Jan 02, 2004 | 3.206 | 3.212 | 3.193 | 3.207 | 568,149 | +0.01(+0.35%) |
Dec 31, 2003 | 3.185 | 3.199 | 3.158 | 3.196 | 1,045,134 | +0.02(+0.63%) |
Dec 30, 2003 | 3.163 | 3.180 | 3.163 | 3.176 | 937,043 | +0.02(+0.74%) |
Dec 29, 2003 | 3.095 | 3.154 | 3.115 | 3.153 | 668,162 | +0.06(+1.85%) |
Dec 26, 2003 | 3.083 | 3.124 | 3.078 | 3.095 | 196,179 | +0.00(+0.08%) |
Dec 24, 2003 | 3.115 | 3.115 | 3.086 | 3.093 | 348,121 | -0.01(-0.17%) |
Dec 23, 2003 | 3.033 | 3.108 | 3.029 | 3.098 | 1,392,486 | +0.10(+3.47%) |
Dec 22, 2003 | 2.994 | 2.997 | 2.985 | 2.994 | 2,268,368 | -0.00(-0.06%) |
Dec 19, 2003 | 2.998 | 3.033 | 2.995 | 2.996 | 2,122,580 | -0.01(-0.17%) |
Dec 18, 2003 | 3.010 | 3.042 | 2.990 | 3.001 | 2,167,201 | +0.00(+0.09%) |
Dec 17, 2003 | 2.998 | 3.004 | 2.975 | 2.998 | 370,432 | +0.00(+0.00%) |
Dec 16, 2003 | 2.964 | 3.005 | 2.946 | 2.998 | 811,642 | +0.04(+1.32%) |
Dec 15, 2003 | 2.997 | 2.997 | 2.959 | 2.959 | 1,014,361 | -0.03(-0.96%) |
Dec 12, 2003 | 3.040 | 3.040 | 2.984 | 2.988 | 725,862 | -0.07(-2.18%) |
Dec 11, 2003 | 2.988 | 3.059 | 2.980 | 3.055 | 1,343,634 | +0.08(+2.62%) |
Dec 10, 2003 | 2.994 | 3.002 | 2.969 | 2.977 | 613,540 | -0.02(-0.58%) |
Dec 09, 2003 | 3.002 | 3.012 | 2.991 | 2.994 | 1,901,782 | -0.01(-0.26%) |
Dec 08, 2003 | 2.998 | 3.016 | 2.990 | 3.002 | 196,179 | +0.01(+0.26%) |
Dec 05, 2003 | 3.024 | 3.035 | 3.007 | 2.994 | 912,424 | -0.04(-1.43%) |
Dec 04, 2003 | 3.055 | 3.063 | 3.031 | 3.037 | 782,792 | -0.02(-0.71%) |
Dec 03, 2003 | 3.068 | 3.091 | 3.056 | 3.059 | 1,320,939 | +0.00(+0.00%) |
Dec 02, 2003 | 3.046 | 3.076 | 3.022 | 3.059 | 991,281 | +0.01(+0.43%) |
Dec 01, 2003 | 2.990 | 3.049 | 2.990 | 3.046 | 1,913,322 | +0.07(+2.24%) |
Nov 28, 2003 | 2.963 | 2.985 | 2.946 | 2.979 | 1,156,687 | +0.01(+0.26%) |
Nov 26, 2003 | 2.992 | 3.010 | 2.970 | 2.971 | 673,932 | -0.02(-0.61%) |
Nov 25, 2003 | 2.972 | 3.002 | 2.972 | 2.990 | 373,509 | +0.02(+0.58%) |
Nov 24, 2003 | 3.055 | 3.067 | 2.949 | 2.972 | 2,468,009 | -0.09(-2.81%) |
Nov 21, 2003 | 3.053 | 3.081 | 3.052 | 3.058 | 560,841 | +0.03(+0.89%) |
Nov 20, 2003 | 3.058 | 3.062 | 3.033 | 3.031 | 475,061 | -0.05(-1.46%) |
Nov 19, 2003 | 3.107 | 3.107 | 3.060 | 3.076 | 836,261 | -0.05(-1.44%) |
Nov 18, 2003 | 3.117 | 3.120 | 3.103 | 3.121 | 955,892 | +0.00(+0.06%) |
Nov 17, 2003 | 3.157 | 3.157 | 3.097 | 3.120 | 1,142,069 | -0.07(-2.31%) |
Nov 14, 2003 | 3.214 | 3.222 | 3.183 | 3.193 | 1,045,134 | -0.01(-0.38%) |
Nov 13, 2003 | 3.151 | 3.227 | 3.146 | 3.205 | 1,395,179 | +0.05(+1.45%) |
Nov 12, 2003 | 3.138 | 3.168 | 3.137 | 3.159 | 1,133,222 | +0.03(+0.86%) |
Nov 11, 2003 | 3.136 | 3.136 | 3.106 | 3.133 | 343,121 | -0.00(-0.03%) |
Nov 10, 2003 | 3.129 | 3.145 | 3.124 | 3.133 | 628,157 | -0.00(-0.11%) |
Nov 07, 2003 | 3.139 | 3.146 | 3.123 | 3.137 | 1,258,238 | +0.01(+0.31%) |
Nov 06, 2003 | 3.125 | 3.146 | 3.098 | 3.127 | 1,050,135 | -0.01(-0.17%) |
Nov 05, 2003 | 3.190 | 3.134 | 3.114 | 3.133 | 787,793 | -0.01(-0.44%) |
Nov 04, 2003 | 3.190 | 3.207 | 3.145 | 3.146 | 1,036,287 | -0.02(-0.74%) |