Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.654 | 3.757 | 3.654 | 3.748 | 732,921 | +0.08(+2.31%) |
Jan 29, 2004 | 3.724 | 3.753 | 3.618 | 3.663 | 875,506 | -0.04(-1.12%) |
Jan 28, 2004 | 3.762 | 3.820 | 3.701 | 3.705 | 532,933 | -0.07(-1.77%) |
Jan 27, 2004 | 3.834 | 3.836 | 3.750 | 3.771 | 617,743 | -0.08(-2.01%) |
Jan 26, 2004 | 3.771 | 3.849 | 3.732 | 3.849 | 581,448 | +0.06(+1.66%) |
Jan 23, 2004 | 3.768 | 3.786 | 3.735 | 3.786 | 519,600 | +0.04(+0.96%) |
Jan 22, 2004 | 3.802 | 3.816 | 3.735 | 3.750 | 579,226 | -0.05(-1.28%) |
Jan 21, 2004 | 3.762 | 3.798 | 3.748 | 3.798 | 761,068 | +0.01(+0.19%) |
Jan 20, 2004 | 3.820 | 3.823 | 3.744 | 3.791 | 1,409,550 | -0.05(-1.22%) |
Jan 16, 2004 | 3.870 | 3.879 | 3.834 | 3.838 | 824,398 | -0.03(-0.84%) |
Jan 15, 2004 | 3.987 | 3.987 | 3.870 | 3.870 | 681,813 | -0.11(-2.71%) |
Jan 14, 2004 | 3.885 | 4.041 | 3.883 | 3.978 | 726,255 | +0.13(+3.32%) |
Jan 13, 2004 | 3.843 | 3.890 | 3.825 | 3.850 | 464,418 | +0.01(+0.19%) |
Jan 12, 2004 | 3.885 | 3.894 | 3.836 | 3.843 | 430,716 | -0.06(-1.61%) |
Jan 09, 2004 | 3.924 | 3.937 | 3.872 | 3.906 | 645,889 | -0.05(-1.18%) |
Jan 08, 2004 | 3.859 | 3.958 | 3.850 | 3.953 | 786,622 | +0.10(+2.62%) |
Jan 07, 2004 | 3.748 | 3.852 | 3.746 | 3.852 | 732,921 | +0.07(+1.90%) |
Jan 06, 2004 | 3.766 | 3.823 | 3.750 | 3.780 | 555,524 | -0.01(-0.14%) |
Jan 05, 2004 | 3.739 | 3.816 | 3.739 | 3.786 | 461,455 | +0.05(+1.25%) |
Jan 02, 2004 | 3.705 | 3.885 | 3.705 | 3.739 | 905,134 | +0.07(+1.91%) |
Dec 31, 2003 | 3.741 | 3.757 | 3.669 | 3.669 | 447,012 | -0.07(-1.92%) |
Dec 30, 2003 | 3.717 | 3.748 | 3.708 | 3.741 | 711,441 | +0.02(+0.63%) |
Dec 29, 2003 | 3.744 | 3.778 | 3.708 | 3.717 | 817,361 | -0.04(-1.15%) |
Dec 26, 2003 | 3.726 | 3.769 | 3.726 | 3.760 | 122,956 | +0.04(+0.97%) |
Dec 24, 2003 | 3.748 | 3.753 | 3.705 | 3.724 | 154,065 | -0.05(-1.43%) |
Dec 23, 2003 | 3.708 | 3.778 | 3.690 | 3.778 | 397,755 | +0.04(+1.01%) |
Dec 22, 2003 | 3.715 | 3.741 | 3.654 | 3.741 | 458,122 | +0.02(+0.53%) |
Dec 19, 2003 | 3.676 | 3.723 | 3.636 | 3.721 | 415,161 | +0.04(+0.98%) |
Dec 18, 2003 | 3.690 | 3.721 | 3.654 | 3.685 | 598,485 | -0.02(-0.58%) |
Dec 17, 2003 | 3.674 | 3.699 | 3.665 | 3.706 | 357,757 | +0.02(+0.49%) |
Dec 16, 2003 | 3.645 | 3.699 | 3.618 | 3.688 | 513,304 | +0.05(+1.44%) |
Dec 15, 2003 | 3.710 | 3.717 | 3.636 | 3.636 | 685,517 | -0.06(-1.65%) |
Dec 12, 2003 | 3.669 | 3.717 | 3.629 | 3.697 | 670,703 | +0.04(+1.03%) |
Dec 11, 2003 | 3.553 | 3.667 | 3.553 | 3.660 | 585,893 | +0.11(+3.20%) |
Dec 10, 2003 | 3.631 | 3.636 | 3.546 | 3.546 | 310,353 | -0.10(-2.76%) |
Dec 09, 2003 | 3.737 | 3.744 | 3.642 | 3.647 | 454,048 | -0.09(-2.41%) |
Dec 08, 2003 | 3.703 | 3.730 | 3.618 | 3.737 | 321,463 | +0.07(+1.91%) |
Dec 05, 2003 | 3.649 | 3.696 | 3.642 | 3.667 | 298,131 | -0.01(-0.39%) |
Dec 04, 2003 | 3.681 | 3.714 | 3.627 | 3.681 | 942,539 | -0.07(-1.82%) |
Dec 03, 2003 | 3.838 | 3.838 | 3.750 | 3.750 | 486,639 | -0.08(-2.11%) |
Dec 02, 2003 | 3.859 | 3.879 | 3.823 | 3.831 | 565,523 | +0.01(+0.14%) |
Dec 01, 2003 | 3.787 | 3.859 | 3.787 | 3.825 | 499,972 | +0.08(+2.21%) |
Nov 28, 2003 | 3.807 | 3.822 | 3.742 | 3.742 | 118,882 | -0.03(-0.72%) |
Nov 26, 2003 | 3.778 | 3.778 | 3.724 | 3.769 | 356,276 | +0.02(+0.48%) |
Nov 25, 2003 | 3.744 | 3.780 | 3.726 | 3.751 | 238,875 | +0.03(+0.72%) |
Nov 24, 2003 | 3.687 | 3.741 | 3.679 | 3.724 | 355,165 | +0.05(+1.47%) |
Nov 21, 2003 | 3.597 | 3.670 | 3.618 | 3.670 | 333,685 | +0.07(+2.05%) |
Nov 20, 2003 | 3.586 | 3.618 | 3.566 | 3.597 | 427,013 | +0.02(+0.45%) |
Nov 19, 2003 | 3.568 | 3.629 | 3.568 | 3.580 | 368,127 | +0.03(+0.71%) |
Nov 18, 2003 | 3.598 | 3.620 | 3.510 | 3.555 | 658,852 | -0.04(-1.15%) |
Nov 17, 2003 | 3.568 | 3.620 | 3.559 | 3.597 | 558,857 | -0.02(-0.50%) |
Nov 14, 2003 | 3.699 | 3.753 | 3.615 | 3.615 | 443,308 | -0.07(-1.86%) |
Nov 13, 2003 | 3.687 | 3.715 | 3.654 | 3.683 | 394,052 | -0.03(-0.68%) |
Nov 12, 2003 | 3.658 | 3.694 | 3.658 | 3.708 | 387,385 | +0.04(+1.03%) |
Nov 11, 2003 | 3.625 | 3.678 | 3.609 | 3.670 | 346,647 | +0.04(+1.24%) |
Nov 10, 2003 | 3.658 | 3.690 | 3.625 | 3.625 | 326,278 | -0.03(-0.84%) |
Nov 07, 2003 | 3.681 | 3.697 | 3.654 | 3.656 | 382,571 | +0.01(+0.30%) |
Nov 06, 2003 | 3.696 | 3.699 | 3.645 | 3.645 | 758,846 | -0.04(-1.12%) |
Nov 05, 2003 | 3.739 | 3.724 | 3.667 | 3.687 | 587,004 | -0.05(-1.30%) |
Nov 04, 2003 | 3.739 | 3.750 | 3.652 | 3.735 | 701,912 | +0.00(+0.10%) |