Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.779 | 4.811 | 4.650 | 4.801 | 596,555 | -0.05(-0.95%) |
Jan 29, 2004 | 4.852 | 4.906 | 4.828 | 4.846 | 1,249,872 | -0.01(-0.22%) |
Jan 28, 2004 | 5.081 | 5.081 | 4.855 | 4.857 | 679,286 | -0.19(-3.84%) |
Jan 27, 2004 | 5.111 | 5.138 | 5.041 | 5.051 | 1,000,936 | -0.05(-0.90%) |
Jan 26, 2004 | 5.073 | 5.111 | 5.008 | 5.097 | 326,101 | -0.02(-0.32%) |
Jan 23, 2004 | 5.135 | 5.138 | 5.094 | 5.113 | 444,448 | -0.02(-0.42%) |
Jan 22, 2004 | 5.251 | 5.251 | 5.132 | 5.135 | 485,257 | -0.11(-2.06%) |
Jan 21, 2004 | 5.162 | 5.243 | 5.092 | 5.243 | 1,305,520 | +0.06(+1.25%) |
Jan 20, 2004 | 4.871 | 5.216 | 4.871 | 5.178 | 1,180,125 | +0.29(+5.90%) |
Jan 16, 2004 | 4.863 | 4.906 | 4.841 | 4.890 | 291,970 | +0.08(+1.74%) |
Jan 15, 2004 | 4.825 | 4.825 | 4.771 | 4.806 | 569,843 | -0.05(-0.94%) |
Jan 14, 2004 | 4.784 | 4.882 | 4.784 | 4.852 | 235,208 | +0.02(+0.45%) |
Jan 13, 2004 | 4.798 | 4.876 | 4.798 | 4.830 | 534,970 | +0.04(+0.84%) |
Jan 12, 2004 | 4.844 | 4.852 | 4.782 | 4.790 | 877,767 | -0.16(-3.16%) |
Jan 09, 2004 | 5.000 | 5.016 | 4.946 | 4.946 | 636,251 | -0.03(-0.54%) |
Jan 08, 2004 | 4.844 | 4.946 | 4.822 | 4.973 | 1,144,881 | +0.22(+4.65%) |
Jan 07, 2004 | 4.663 | 4.798 | 4.636 | 4.752 | 928,963 | -0.24(-4.75%) |
Jan 06, 2004 | 4.946 | 5.094 | 4.946 | 4.989 | 1,143,026 | +0.02(+0.33%) |
Jan 05, 2004 | 4.906 | 5.041 | 4.868 | 4.973 | 1,321,473 | +0.36(+7.77%) |
Jan 02, 2004 | 4.528 | 4.639 | 4.474 | 4.615 | 783,535 | +0.19(+4.26%) |
Dec 31, 2003 | 4.421 | 4.491 | 4.377 | 4.426 | 593,216 | +0.02(+0.37%) |
Dec 30, 2003 | 4.421 | 4.480 | 4.394 | 4.410 | 777,228 | +0.02(+0.55%) |
Dec 29, 2003 | 4.138 | 4.421 | 4.138 | 4.386 | 991,290 | +0.27(+6.62%) |
Dec 26, 2003 | 4.127 | 4.151 | 4.094 | 4.113 | 81,618 | -0.01(-0.33%) |
Dec 24, 2003 | 4.151 | 4.156 | 4.124 | 4.127 | 96,457 | -0.02(-0.58%) |
Dec 23, 2003 | 4.089 | 4.159 | 4.089 | 4.151 | 291,599 | +0.00(+0.06%) |
Dec 22, 2003 | 4.170 | 4.170 | 4.097 | 4.148 | 606,571 | +0.02(+0.59%) |
Dec 19, 2003 | 4.170 | 4.170 | 4.116 | 4.124 | 402,897 | -0.03(-0.71%) |
Dec 18, 2003 | 4.094 | 4.175 | 4.084 | 4.154 | 672,979 | +0.06(+1.38%) |
Dec 17, 2003 | 3.976 | 4.111 | 3.954 | 4.097 | 894,461 | +0.14(+3.54%) |
Dec 16, 2003 | 4.043 | 4.043 | 3.935 | 3.957 | 675,205 | -0.03(-0.74%) |
Dec 15, 2003 | 4.016 | 4.016 | 3.962 | 3.987 | 1,225,015 | -0.00(-0.07%) |
Dec 12, 2003 | 3.935 | 3.989 | 3.935 | 3.989 | 561,310 | +0.06(+1.58%) |
Dec 11, 2003 | 3.828 | 3.973 | 3.828 | 3.927 | 759,049 | +0.19(+5.20%) |
Dec 10, 2003 | 3.760 | 3.760 | 3.704 | 3.733 | 1,098,507 | +0.06(+1.54%) |
Dec 09, 2003 | 3.720 | 3.720 | 3.660 | 3.677 | 1,373,783 | -0.07(-1.87%) |
Dec 08, 2003 | 3.833 | 3.838 | 3.747 | 3.747 | 1,027,276 | -0.11(-2.93%) |
Dec 05, 2003 | 3.881 | 3.881 | 3.855 | 3.860 | 224,821 | -0.08(-1.92%) |
Dec 04, 2003 | 3.946 | 3.949 | 3.908 | 3.935 | 170,656 | -0.01(-0.27%) |
Dec 03, 2003 | 3.965 | 3.979 | 3.941 | 3.946 | 253,387 | +0.04(+1.11%) |
Dec 02, 2003 | 3.903 | 3.943 | 3.887 | 3.903 | 301,616 | -0.01(-0.34%) |
Dec 01, 2003 | 3.917 | 3.930 | 3.881 | 3.917 | 826,941 | +0.00(+0.07%) |
Nov 28, 2003 | 3.935 | 3.949 | 3.908 | 3.914 | 620,669 | +0.09(+2.33%) |
Nov 26, 2003 | 3.801 | 3.822 | 3.801 | 3.825 | 613,620 | +0.03(+0.78%) |
Nov 25, 2003 | 3.822 | 3.822 | 3.787 | 3.795 | 530,889 | +0.01(+0.21%) |
Nov 24, 2003 | 3.817 | 3.817 | 3.757 | 3.787 | 544,245 | -0.03(-0.78%) |
Nov 21, 2003 | 3.720 | 3.825 | 3.806 | 3.817 | 695,609 | +0.10(+2.61%) |
Nov 20, 2003 | 3.733 | 3.760 | 3.722 | 3.720 | 288,631 | +0.05(+1.25%) |
Nov 19, 2003 | 3.763 | 3.763 | 3.644 | 3.674 | 922,657 | -0.08(-2.01%) |
Nov 18, 2003 | 3.798 | 3.798 | 3.747 | 3.749 | 416,253 | -0.01(-0.29%) |
Nov 17, 2003 | 3.701 | 3.733 | 3.685 | 3.760 | 549,068 | +0.15(+4.10%) |
Nov 14, 2003 | 3.706 | 3.733 | 3.612 | 3.612 | 526,808 | -0.07(-1.98%) |
Nov 13, 2003 | 3.760 | 3.760 | 3.679 | 3.685 | 599,894 | -0.12(-3.05%) |
Nov 12, 2003 | 3.722 | 3.828 | 3.722 | 3.801 | 1,168,253 | +0.22(+6.02%) |
Nov 11, 2003 | 3.536 | 3.577 | 3.534 | 3.585 | 1,634,590 | +0.05(+1.29%) |
Nov 10, 2003 | 3.625 | 3.625 | 3.534 | 3.539 | 1,823,054 | -0.09(-2.60%) |
Nov 07, 2003 | 3.642 | 3.706 | 3.590 | 3.634 | 2,940,853 | -0.22(-5.80%) |
Nov 06, 2003 | 3.887 | 3.930 | 3.855 | 3.857 | 1,642,752 | -0.02(-0.63%) |
Nov 05, 2003 | 3.642 | 3.898 | 3.574 | 3.881 | 2,771,681 | +0.30(+8.43%) |
Nov 04, 2003 | 3.642 | 3.677 | 3.574 | 3.580 | 2,438,615 | -0.24(-6.28%) |