Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.907 | 4.986 | 4.705 | 4.948 | 1,972,916 | +0.01(+0.25%) |
Jan 29, 2004 | 5.061 | 5.239 | 4.630 | 4.936 | 3,645,229 | -0.12(-2.47%) |
Jan 28, 2004 | 5.533 | 5.533 | 5.015 | 5.061 | 3,632,724 | -0.47(-8.50%) |
Jan 27, 2004 | 5.562 | 5.591 | 5.408 | 5.531 | 1,189,425 | +0.06(+1.06%) |
Jan 26, 2004 | 5.593 | 5.707 | 5.433 | 5.472 | 2,930,035 | -0.08(-1.46%) |
Jan 23, 2004 | 5.531 | 5.720 | 5.510 | 5.553 | 2,806,427 | +0.16(+2.97%) |
Jan 22, 2004 | 5.408 | 5.499 | 5.312 | 5.393 | 1,346,700 | -0.06(-1.18%) |
Jan 21, 2004 | 5.406 | 5.468 | 5.106 | 5.458 | 2,529,872 | +0.06(+1.16%) |
Jan 20, 2004 | 5.146 | 5.499 | 5.084 | 5.395 | 3,456,210 | +0.29(+5.70%) |
Jan 16, 2004 | 5.343 | 5.346 | 4.994 | 5.104 | 6,094,781 | -0.41(-7.50%) |
Jan 15, 2004 | 5.957 | 5.957 | 5.447 | 5.518 | 3,241,219 | -0.44(-7.33%) |
Jan 14, 2004 | 6.050 | 6.079 | 5.896 | 5.955 | 2,186,945 | +0.03(+0.49%) |
Jan 13, 2004 | 5.965 | 6.061 | 5.896 | 5.926 | 3,710,159 | +0.08(+1.32%) |
Jan 12, 2004 | 5.666 | 5.892 | 5.635 | 5.849 | 2,835,766 | +0.28(+4.96%) |
Jan 09, 2004 | 5.524 | 5.583 | 5.510 | 5.572 | 2,572,197 | +0.10(+1.86%) |
Jan 08, 2004 | 5.404 | 5.483 | 5.389 | 5.470 | 2,018,126 | +0.17(+3.18%) |
Jan 07, 2004 | 5.298 | 5.325 | 5.198 | 5.302 | 1,198,082 | +0.00(+0.08%) |
Jan 06, 2004 | 5.443 | 5.456 | 5.094 | 5.298 | 1,849,789 | -0.09(-1.58%) |
Jan 05, 2004 | 5.479 | 5.541 | 5.260 | 5.383 | 3,766,913 | -0.02(-0.42%) |
Jan 02, 2004 | 5.354 | 5.447 | 5.308 | 5.406 | 2,439,451 | +0.17(+3.17%) |
Dec 31, 2003 | 5.339 | 5.354 | 5.204 | 5.239 | 1,266,379 | -0.06(-1.18%) |
Dec 30, 2003 | 5.343 | 5.364 | 5.202 | 5.302 | 1,303,413 | -0.05(-0.97%) |
Dec 29, 2003 | 4.988 | 5.370 | 5.094 | 5.354 | 1,743,977 | +0.37(+7.34%) |
Dec 26, 2003 | 5.023 | 5.131 | 4.980 | 4.988 | 852,268 | -0.00(-0.08%) |
Dec 24, 2003 | 5.029 | 5.094 | 4.990 | 4.992 | 986,458 | -0.01(-0.21%) |
Dec 23, 2003 | 4.878 | 5.073 | 4.878 | 5.002 | 1,413,554 | +0.13(+2.73%) |
Dec 22, 2003 | 4.772 | 4.928 | 4.761 | 4.869 | 1,039,845 | +0.16(+3.40%) |
Dec 19, 2003 | 4.637 | 4.728 | 4.637 | 4.709 | 1,207,701 | +0.09(+2.03%) |
Dec 18, 2003 | 4.481 | 4.661 | 4.481 | 4.616 | 1,334,676 | +0.14(+3.02%) |
Dec 17, 2003 | 4.689 | 4.689 | 4.439 | 4.481 | 2,214,841 | -0.32(-6.71%) |
Dec 16, 2003 | 4.479 | 4.807 | 4.479 | 4.803 | 1,590,549 | +0.31(+6.99%) |
Dec 15, 2003 | 4.512 | 4.537 | 4.476 | 4.489 | 1,151,428 | +0.10(+2.32%) |
Dec 12, 2003 | 4.314 | 4.389 | 4.314 | 4.387 | 952,790 | +0.10(+2.33%) |
Dec 11, 2003 | 4.196 | 4.293 | 4.177 | 4.287 | 829,182 | +0.12(+2.79%) |
Dec 10, 2003 | 4.231 | 4.231 | 4.162 | 4.171 | 411,224 | +0.00(+0.05%) |
Dec 09, 2003 | 4.138 | 4.185 | 4.138 | 4.169 | 969,143 | +0.07(+1.83%) |
Dec 08, 2003 | 4.158 | 4.158 | 4.075 | 4.094 | 683,931 | -0.06(-1.50%) |
Dec 05, 2003 | 4.173 | 4.175 | 4.127 | 4.156 | 943,652 | -0.07(-1.77%) |
Dec 04, 2003 | 4.185 | 4.231 | 4.185 | 4.231 | 1,268,303 | +0.05(+1.19%) |
Dec 03, 2003 | 4.165 | 4.221 | 4.150 | 4.181 | 1,455,879 | +0.02(+0.55%) |
Dec 02, 2003 | 4.148 | 4.175 | 4.144 | 4.158 | 886,417 | +0.01(+0.35%) |
Dec 01, 2003 | 3.982 | 4.158 | 4.059 | 4.144 | 1,580,930 | +0.16(+4.07%) |
Nov 28, 2003 | 3.869 | 3.990 | 3.869 | 3.982 | 723,370 | +0.14(+3.51%) |
Nov 26, 2003 | 3.828 | 3.867 | 3.819 | 3.846 | 1,070,145 | +0.02(+0.65%) |
Nov 25, 2003 | 3.792 | 3.840 | 3.792 | 3.821 | 1,387,582 | +0.04(+1.10%) |
Nov 24, 2003 | 3.742 | 3.786 | 3.742 | 3.780 | 1,263,974 | +0.10(+2.65%) |
Nov 21, 2003 | 3.643 | 3.691 | 3.643 | 3.682 | 1,035,516 | +0.09(+2.37%) |
Nov 20, 2003 | 3.695 | 3.695 | 3.535 | 3.597 | 1,855,560 | -0.17(-4.53%) |
Nov 19, 2003 | 3.676 | 3.790 | 3.670 | 3.767 | 1,198,082 | +0.07(+1.80%) |
Nov 18, 2003 | 3.742 | 3.792 | 3.688 | 3.701 | 1,130,747 | -0.05(-1.39%) |
Nov 17, 2003 | 3.784 | 3.861 | 3.701 | 3.753 | 1,576,120 | -0.11(-2.96%) |
Nov 14, 2003 | 3.921 | 3.950 | 3.867 | 3.867 | 1,211,068 | -0.07(-1.90%) |
Nov 13, 2003 | 3.946 | 3.971 | 3.919 | 3.942 | 1,174,034 | -0.06(-1.46%) |
Nov 12, 2003 | 3.857 | 4.000 | 3.828 | 4.000 | 1,289,465 | +0.13(+3.39%) |
Nov 11, 2003 | 4.004 | 4.004 | 3.878 | 3.869 | 1,230,788 | -0.10(-2.62%) |
Nov 10, 2003 | 4.002 | 4.023 | 3.977 | 3.973 | 805,134 | -0.03(-0.73%) |
Nov 07, 2003 | 3.992 | 4.059 | 3.971 | 4.002 | 762,809 | -0.07(-1.74%) |
Nov 06, 2003 | 4.081 | 4.086 | 3.963 | 4.073 | 1,355,357 | -0.07(-1.61%) |
Nov 05, 2003 | 4.158 | 4.273 | 4.102 | 4.140 | 1,525,138 | -0.10(-2.45%) |
Nov 04, 2003 | 4.158 | 4.273 | 4.158 | 4.244 | 1,606,536 | +0.11(+2.56%) |