Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.06(-1.42%) |
Jan 29, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.11(+2.68%) |
Jan 27, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.05(-1.20%) |
Jan 26, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.07(+1.71%) |
Jan 23, 2004 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.10(+2.51%) |
Jan 22, 2004 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.06(-1.48%) |
Jan 21, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.03(-0.74%) |
Jan 20, 2004 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.04(+0.99%) |
Jan 16, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.05(+1.25%) |
Jan 15, 2004 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.02(-0.50%) |
Jan 14, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) |
Jan 13, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.06(-1.46%) |
Jan 12, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.16(-3.75%) |
Jan 08, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Jan 06, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.12(-2.72%) |
Jan 05, 2004 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) |
Jan 02, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.11(+2.58%) |
Dec 31, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Dec 30, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.18%) |
Dec 29, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Dec 26, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) |
Dec 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.08(-1.87%) |
Dec 23, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.10(+2.39%) |
Dec 22, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.03(+0.72%) |
Dec 19, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Dec 18, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) |
Dec 17, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) |
Dec 16, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.04(-0.93%) |
Dec 15, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) |
Dec 12, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.01(-0.23%) |
Dec 11, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Dec 10, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Dec 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) |
Dec 08, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.06(+1.42%) |
Dec 05, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.15(-3.42%) |
Dec 04, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.03(-0.68%) |
Dec 03, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) |
Dec 02, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Dec 01, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.06(+1.38%) |
Nov 28, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.09(+2.12%) |
Nov 26, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.06(+1.43%) |
Nov 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.04(-0.95%) |
Nov 24, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | +0.08(+1.93%) |
Nov 21, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Nov 20, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Nov 19, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Nov 18, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.01(-0.24%) |
Nov 17, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | -0.04(-0.95%) |
Nov 14, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) |
Nov 13, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.14(-3.15%) |
Nov 12, 2003 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.05(-1.11%) |
Nov 10, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) |
Nov 07, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.03(+0.67%) |
Nov 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) |
Nov 05, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.05(+1.15%) |
Nov 04, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.07(-1.59%) |