Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.246 | 4.329 | 4.086 | 4.256 | 277,148 | +0.06(+1.39%) |
Jan 29, 2004 | 4.460 | 4.460 | 3.954 | 4.197 | 785,186 | -0.25(-5.58%) |
Jan 28, 2004 | 4.411 | 4.742 | 4.387 | 4.446 | 384,472 | +0.04(+0.88%) |
Jan 27, 2004 | 4.713 | 4.723 | 4.377 | 4.407 | 502,897 | -0.21(-4.63%) |
Jan 26, 2004 | 4.480 | 4.742 | 4.450 | 4.621 | 808,830 | +0.14(+3.16%) |
Jan 23, 2004 | 4.159 | 4.572 | 4.154 | 4.479 | 1,002,300 | +0.16(+3.82%) |
Jan 22, 2004 | 4.718 | 4.981 | 4.100 | 4.314 | 2,980,583 | -0.40(-8.56%) |
Jan 21, 2004 | 4.504 | 4.742 | 4.377 | 4.718 | 1,677,901 | +0.29(+6.59%) |
Jan 20, 2004 | 4.295 | 4.548 | 4.193 | 4.426 | 2,233,227 | +0.21(+4.96%) |
Jan 16, 2004 | 4.052 | 4.288 | 4.042 | 4.217 | 553,269 | +0.16(+3.84%) |
Jan 15, 2004 | 4.159 | 4.159 | 3.915 | 4.061 | 347,159 | -0.01(-0.25%) |
Jan 14, 2004 | 4.159 | 4.300 | 4.071 | 4.071 | 574,723 | -0.05(-1.18%) |
Jan 13, 2004 | 4.300 | 4.304 | 3.998 | 4.120 | 600,465 | -0.11(-2.64%) |
Jan 12, 2004 | 4.090 | 4.290 | 3.940 | 4.232 | 1,306,912 | +0.31(+7.81%) |
Jan 09, 2004 | 4.032 | 4.032 | 3.847 | 3.925 | 452,764 | +0.00(+0.12%) |
Jan 08, 2004 | 3.901 | 4.032 | 3.872 | 3.920 | 854,905 | +0.08(+2.03%) |
Jan 07, 2004 | 3.872 | 3.881 | 3.735 | 3.842 | 458,140 | -0.05(-1.25%) |
Jan 06, 2004 | 3.512 | 3.891 | 3.453 | 3.891 | 1,293,018 | +0.40(+11.42%) |
Jan 05, 2004 | 3.502 | 3.517 | 3.419 | 3.492 | 460,749 | +0.05(+1.56%) |
Jan 02, 2004 | 3.551 | 3.551 | 3.405 | 3.439 | 372,958 | +0.01(+0.28%) |
Dec 31, 2003 | 3.570 | 3.585 | 3.400 | 3.429 | 300,587 | -0.14(-3.82%) |
Dec 30, 2003 | 3.541 | 3.589 | 3.502 | 3.565 | 288,925 | +0.05(+1.38%) |
Dec 29, 2003 | 3.429 | 3.599 | 3.400 | 3.517 | 366,613 | +0.11(+3.14%) |
Dec 26, 2003 | 3.380 | 3.458 | 3.356 | 3.410 | 122,188 | +0.00(+0.14%) |
Dec 24, 2003 | 3.414 | 3.502 | 3.366 | 3.405 | 117,664 | -0.09(-2.64%) |
Dec 23, 2003 | 3.434 | 3.531 | 3.332 | 3.497 | 374,944 | +0.00(+0.14%) |
Dec 22, 2003 | 3.541 | 3.541 | 3.283 | 3.492 | 667,256 | -0.02(-0.69%) |
Dec 19, 2003 | 3.609 | 3.624 | 3.429 | 3.517 | 518,720 | -0.08(-2.30%) |
Dec 18, 2003 | 3.361 | 3.624 | 3.361 | 3.599 | 972,895 | +0.21(+6.17%) |
Dec 17, 2003 | 3.497 | 3.497 | 3.351 | 3.390 | 442,917 | -0.06(-1.69%) |
Dec 16, 2003 | 3.609 | 3.614 | 3.356 | 3.448 | 726,384 | -0.11(-3.14%) |
Dec 15, 2003 | 3.915 | 3.915 | 3.512 | 3.560 | 725,733 | -0.20(-5.30%) |
Dec 12, 2003 | 3.672 | 3.760 | 3.502 | 3.760 | 1,396,873 | +0.14(+3.90%) |
Dec 11, 2003 | 3.341 | 3.643 | 3.341 | 3.619 | 804,101 | +0.09(+2.62%) |
Dec 10, 2003 | 3.648 | 3.769 | 3.405 | 3.526 | 1,605,662 | -0.12(-3.33%) |
Dec 09, 2003 | 3.779 | 3.867 | 3.453 | 3.648 | 1,802,641 | -0.15(-3.97%) |
Dec 08, 2003 | 4.319 | 4.377 | 3.745 | 3.799 | 2,401,050 | -0.36(-8.55%) |
Dec 05, 2003 | 3.823 | 4.120 | 3.794 | 4.154 | 1,643,617 | +0.33(+8.65%) |
Dec 04, 2003 | 3.915 | 3.915 | 3.672 | 3.823 | 958,291 | -0.06(-1.63%) |
Dec 03, 2003 | 4.227 | 4.256 | 3.842 | 3.886 | 3,138,860 | +0.14(+3.77%) |
Dec 02, 2003 | 3.546 | 3.818 | 3.526 | 3.745 | 1,837,229 | +0.25(+7.09%) |
Dec 01, 2003 | 3.410 | 3.609 | 3.303 | 3.497 | 1,744,355 | +0.16(+4.81%) |
Nov 28, 2003 | 3.283 | 3.405 | 3.283 | 3.337 | 445,712 | +0.05(+1.64%) |
Nov 26, 2003 | 3.405 | 3.405 | 3.210 | 3.283 | 1,651,375 | -0.08(-2.47%) |
Nov 25, 2003 | 3.210 | 3.526 | 3.069 | 3.366 | 5,231,486 | +0.28(+8.98%) |
Nov 24, 2003 | 3.108 | 3.147 | 2.996 | 3.089 | 2,048,049 | +0.05(+1.60%) |
Nov 21, 2003 | 2.967 | 3.113 | 2.967 | 3.040 | 142,536 | +0.07(+2.46%) |
Nov 20, 2003 | 2.967 | 3.064 | 2.967 | 2.967 | 43,574 | -0.05(-1.61%) |
Nov 19, 2003 | 3.074 | 3.074 | 2.991 | 3.016 | 63,941 | -0.03(-1.12%) |
Nov 18, 2003 | 3.016 | 3.074 | 3.016 | 3.050 | 28,241 | -0.01(-0.32%) |
Nov 17, 2003 | 2.991 | 3.059 | 2.977 | 3.059 | 48,891 | +0.05(+1.78%) |
Nov 14, 2003 | 2.991 | 3.157 | 2.991 | 3.006 | 55,148 | -0.06(-1.89%) |
Nov 13, 2003 | 3.040 | 3.161 | 3.016 | 3.064 | 639,261 | -0.03(-1.11%) |
Nov 12, 2003 | 3.147 | 3.161 | 3.040 | 3.098 | 51,903 | -0.02(-0.62%) |
Nov 11, 2003 | 3.147 | 3.147 | 3.016 | 3.118 | 60,105 | +0.00(+0.00%) |
Nov 10, 2003 | 3.064 | 3.157 | 3.030 | 3.118 | 71,861 | +0.09(+2.89%) |
Nov 07, 2003 | 2.918 | 3.030 | 2.918 | 3.030 | 33,868 | +0.06(+1.96%) |
Nov 06, 2003 | 2.870 | 2.972 | 2.772 | 2.972 | 864,291 | +0.04(+1.33%) |
Nov 05, 2003 | 2.977 | 2.977 | 2.933 | 2.933 | 78,539 | -0.01(-0.33%) |
Nov 04, 2003 | 2.967 | 2.967 | 2.928 | 2.943 | 121,158 | +0.01(+0.33%) |