Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.589 | 3.665 | 3.563 | 3.658 | 11,050,553 | +0.06(+1.65%) |
Jan 29, 2004 | 3.617 | 3.629 | 3.579 | 3.599 | 9,436,812 | -0.01(-0.15%) |
Jan 28, 2004 | 3.666 | 3.671 | 3.594 | 3.604 | 9,146,434 | -0.05(-1.41%) |
Jan 27, 2004 | 3.671 | 3.676 | 3.649 | 3.656 | 6,386,414 | -0.02(-0.41%) |
Jan 26, 2004 | 3.654 | 3.676 | 3.636 | 3.671 | 8,703,727 | +0.02(+0.46%) |
Jan 23, 2004 | 3.663 | 3.686 | 3.639 | 3.654 | 6,654,895 | -0.00(-0.13%) |
Jan 22, 2004 | 3.706 | 3.709 | 3.653 | 3.659 | 6,694,881 | -0.04(-1.14%) |
Jan 21, 2004 | 3.656 | 3.709 | 3.634 | 3.701 | 12,630,019 | +0.03(+0.87%) |
Jan 20, 2004 | 3.653 | 3.676 | 3.638 | 3.669 | 10,425,050 | +0.03(+0.72%) |
Jan 16, 2004 | 3.639 | 3.673 | 3.623 | 3.643 | 7,696,448 | +0.02(+0.45%) |
Jan 15, 2004 | 3.633 | 3.644 | 3.584 | 3.626 | 12,637,636 | -0.01(-0.19%) |
Jan 14, 2004 | 3.624 | 3.650 | 3.620 | 3.633 | 9,140,722 | +0.00(+0.12%) |
Jan 13, 2004 | 3.617 | 3.650 | 3.613 | 3.629 | 12,126,380 | +0.01(+0.36%) |
Jan 12, 2004 | 3.582 | 3.626 | 3.576 | 3.616 | 13,084,152 | +0.05(+1.44%) |
Jan 09, 2004 | 3.591 | 3.604 | 3.558 | 3.564 | 7,820,215 | -0.03(-0.77%) |
Jan 08, 2004 | 3.570 | 3.619 | 3.559 | 3.592 | 18,187,190 | +0.04(+1.00%) |
Jan 07, 2004 | 3.545 | 3.565 | 3.482 | 3.557 | 15,807,993 | +0.01(+0.34%) |
Jan 06, 2004 | 3.542 | 3.557 | 3.537 | 3.544 | 17,225,610 | -0.00(-0.09%) |
Jan 05, 2004 | 3.542 | 3.576 | 3.533 | 3.548 | 14,159,027 | -0.00(-0.09%) |
Jan 02, 2004 | 3.608 | 3.621 | 3.541 | 3.551 | 10,373,639 | -0.04(-1.24%) |
Dec 31, 2003 | 3.571 | 3.600 | 3.571 | 3.595 | 10,437,427 | +0.02(+0.59%) |
Dec 30, 2003 | 3.563 | 3.580 | 3.550 | 3.574 | 8,866,529 | +0.01(+0.32%) |
Dec 29, 2003 | 3.576 | 3.576 | 3.544 | 3.563 | 10,783,976 | -0.00(-0.01%) |
Dec 26, 2003 | 3.548 | 3.581 | 3.540 | 3.563 | 4,818,372 | +0.02(+0.47%) |
Dec 24, 2003 | 3.563 | 3.563 | 3.510 | 3.547 | 6,501,613 | -0.01(-0.18%) |
Dec 23, 2003 | 3.530 | 3.556 | 3.528 | 3.553 | 10,297,474 | +0.02(+0.52%) |
Dec 22, 2003 | 3.528 | 3.547 | 3.510 | 3.534 | 17,386,508 | +0.02(+0.55%) |
Dec 19, 2003 | 3.492 | 3.524 | 3.458 | 3.515 | 41,790,644 | +0.01(+0.19%) |
Dec 18, 2003 | 3.467 | 3.529 | 3.467 | 3.508 | 26,913,766 | +0.04(+1.20%) |
Dec 17, 2003 | 3.413 | 3.469 | 3.387 | 3.467 | 17,437,920 | +0.05(+1.38%) |
Dec 16, 2003 | 3.416 | 3.424 | 3.320 | 3.419 | 13,758,210 | +0.05(+1.39%) |
Dec 15, 2003 | 3.448 | 3.449 | 3.373 | 3.373 | 13,363,105 | -0.01(-0.31%) |
Dec 12, 2003 | 3.401 | 3.417 | 3.372 | 3.383 | 9,874,760 | -0.01(-0.42%) |
Dec 11, 2003 | 3.348 | 3.413 | 3.342 | 3.397 | 12,382,484 | +0.03(+0.98%) |
Dec 10, 2003 | 3.416 | 3.416 | 3.358 | 3.364 | 13,551,613 | -0.04(-1.28%) |
Dec 09, 2003 | 3.464 | 3.464 | 3.393 | 3.408 | 11,348,547 | -0.04(-1.05%) |
Dec 08, 2003 | 3.442 | 3.453 | 3.428 | 3.444 | 8,556,157 | +0.00(+0.06%) |
Dec 05, 2003 | 3.429 | 3.457 | 3.421 | 3.442 | 9,822,396 | +0.01(+0.43%) |
Dec 04, 2003 | 3.479 | 3.481 | 3.408 | 3.427 | 21,443,232 | -0.04(-1.12%) |
Dec 03, 2003 | 3.533 | 3.533 | 3.462 | 3.466 | 19,801,882 | -0.06(-1.79%) |
Dec 02, 2003 | 3.561 | 3.561 | 3.526 | 3.529 | 9,557,724 | -0.03(-0.96%) |
Dec 01, 2003 | 3.543 | 3.558 | 3.530 | 3.563 | 12,078,777 | +0.03(+0.89%) |
Nov 28, 2003 | 3.540 | 3.544 | 3.525 | 3.532 | 3,248,426 | -0.01(-0.15%) |
Nov 26, 2003 | 3.528 | 3.537 | 3.509 | 3.537 | 13,647,771 | +0.01(+0.27%) |
Nov 25, 2003 | 3.427 | 3.539 | 3.427 | 3.528 | 50,268,732 | +0.13(+3.87%) |
Nov 24, 2003 | 3.351 | 3.402 | 3.351 | 3.396 | 24,766,872 | +0.07(+2.15%) |
Nov 21, 2003 | 3.282 | 3.347 | 3.282 | 3.325 | 12,577,656 | +0.04(+1.13%) |
Nov 20, 2003 | 3.219 | 3.335 | 3.211 | 3.288 | 26,255,892 | +0.07(+2.30%) |
Nov 19, 2003 | 3.243 | 3.243 | 3.187 | 3.214 | 12,749,979 | -0.03(-1.04%) |
Nov 18, 2003 | 3.257 | 3.294 | 3.244 | 3.247 | 15,129,175 | +0.00(+0.05%) |
Nov 17, 2003 | 3.241 | 3.259 | 3.230 | 3.246 | 13,484,969 | +0.00(+0.00%) |
Nov 14, 2003 | 3.248 | 3.274 | 3.228 | 3.246 | 10,786,832 | -0.00(-0.06%) |
Nov 13, 2003 | 3.254 | 3.268 | 3.217 | 3.248 | 10,517,400 | -0.01(-0.19%) |
Nov 12, 2003 | 3.255 | 3.278 | 3.250 | 3.254 | 11,451,370 | +0.00(+0.06%) |
Nov 11, 2003 | 3.246 | 3.271 | 3.232 | 3.252 | 8,185,806 | -0.01(-0.21%) |
Nov 10, 2003 | 3.298 | 3.300 | 3.249 | 3.259 | 16,918,094 | -0.05(-1.51%) |
Nov 07, 2003 | 3.295 | 3.315 | 3.284 | 3.309 | 11,762,693 | +0.02(+0.51%) |
Nov 06, 2003 | 3.325 | 3.325 | 3.277 | 3.292 | 12,349,162 | -0.03(-0.92%) |
Nov 05, 2003 | 3.336 | 3.344 | 3.330 | 3.322 | 8,591,384 | -0.02(-0.46%) |
Nov 04, 2003 | 3.336 | 3.346 | 3.330 | 3.337 | 8,070,007 | -0.02(-0.66%) |