Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.730 | 4.777 | 4.672 | 4.742 | 11,338,674 | +0.01(+0.31%) |
Jan 29, 2004 | 4.709 | 4.804 | 4.695 | 4.728 | 12,022,252 | +0.02(+0.44%) |
Jan 28, 2004 | 4.763 | 4.835 | 4.703 | 4.707 | 8,454,070 | -0.04(-0.87%) |
Jan 27, 2004 | 4.796 | 4.837 | 4.746 | 4.748 | 9,996,727 | -0.04(-0.78%) |
Jan 26, 2004 | 4.806 | 4.829 | 4.748 | 4.785 | 8,889,912 | -0.04(-0.90%) |
Jan 23, 2004 | 4.829 | 4.835 | 4.779 | 4.829 | 7,330,287 | +0.00(+0.04%) |
Jan 22, 2004 | 4.806 | 4.886 | 4.796 | 4.827 | 7,438,399 | +0.00(+0.00%) |
Jan 21, 2004 | 4.796 | 4.870 | 4.796 | 4.827 | 9,672,391 | +0.00(+0.09%) |
Jan 20, 2004 | 4.847 | 4.847 | 4.777 | 4.823 | 7,905,753 | -0.04(-0.89%) |
Jan 16, 2004 | 4.899 | 4.899 | 4.802 | 4.866 | 11,338,674 | +0.00(+0.08%) |
Jan 15, 2004 | 4.796 | 4.911 | 4.744 | 4.862 | 10,504,321 | +0.02(+0.47%) |
Jan 14, 2004 | 4.775 | 4.847 | 4.765 | 4.839 | 8,531,155 | +0.07(+1.56%) |
Jan 13, 2004 | 4.744 | 4.794 | 4.736 | 4.765 | 13,867,914 | +0.02(+0.43%) |
Jan 12, 2004 | 4.610 | 4.759 | 4.424 | 4.744 | 17,169,452 | +0.13(+2.77%) |
Jan 09, 2004 | 4.571 | 4.637 | 4.559 | 4.616 | 9,525,979 | +0.05(+0.99%) |
Jan 08, 2004 | 4.589 | 4.651 | 4.538 | 4.571 | 21,504,114 | +0.12(+2.69%) |
Jan 07, 2004 | 4.538 | 4.554 | 4.433 | 4.451 | 25,029,634 | -0.10(-2.26%) |
Jan 06, 2004 | 4.486 | 4.563 | 4.486 | 4.554 | 14,153,465 | +0.02(+0.50%) |
Jan 05, 2004 | 4.460 | 4.534 | 4.455 | 4.532 | 12,859,515 | +0.07(+1.67%) |
Jan 02, 2004 | 4.534 | 4.573 | 4.441 | 4.457 | 7,552,328 | -0.09(-2.00%) |
Dec 31, 2003 | 4.528 | 4.548 | 4.486 | 4.548 | 10,015,635 | +0.02(+0.50%) |
Dec 30, 2003 | 4.435 | 4.538 | 4.416 | 4.526 | 11,066,212 | +0.09(+2.05%) |
Dec 29, 2003 | 4.371 | 4.439 | 4.342 | 4.435 | 7,328,347 | +0.04(+0.99%) |
Dec 26, 2003 | 4.330 | 4.426 | 4.330 | 4.391 | 3,101,312 | +0.08(+1.96%) |
Dec 24, 2003 | 4.336 | 4.340 | 4.307 | 4.307 | 4,294,423 | -0.03(-0.76%) |
Dec 23, 2003 | 4.332 | 4.344 | 4.327 | 4.340 | 15,623,886 | -0.01(-0.28%) |
Dec 22, 2003 | 4.372 | 4.406 | 4.348 | 4.352 | 10,187,741 | -0.00(-0.09%) |
Dec 19, 2003 | 4.394 | 4.396 | 4.334 | 4.356 | 14,362,902 | -0.04(-0.89%) |
Dec 18, 2003 | 4.466 | 4.474 | 4.375 | 4.396 | 16,944,986 | -0.09(-1.98%) |
Dec 17, 2003 | 4.389 | 4.486 | 4.365 | 4.484 | 9,163,828 | +0.09(+2.02%) |
Dec 16, 2003 | 4.365 | 4.418 | 4.307 | 4.396 | 14,698,389 | +0.03(+0.66%) |
Dec 15, 2003 | 4.517 | 4.523 | 4.361 | 4.367 | 9,073,654 | -0.09(-1.95%) |
Dec 12, 2003 | 4.488 | 4.503 | 4.429 | 4.453 | 7,830,608 | -0.04(-0.78%) |
Dec 11, 2003 | 4.455 | 4.536 | 4.455 | 4.488 | 8,957,300 | +0.03(+0.69%) |
Dec 10, 2003 | 4.457 | 4.484 | 4.429 | 4.457 | 11,264,014 | -0.01(-0.18%) |
Dec 09, 2003 | 4.414 | 4.476 | 4.414 | 4.466 | 14,017,235 | +0.05(+1.12%) |
Dec 08, 2003 | 4.424 | 4.457 | 4.383 | 4.416 | 10,835,444 | +0.00(+0.00%) |
Dec 05, 2003 | 4.466 | 4.466 | 4.424 | 4.416 | 16,746,700 | -0.08(-1.74%) |
Dec 04, 2003 | 4.540 | 4.567 | 4.435 | 4.495 | 24,601,064 | -0.04(-0.95%) |
Dec 03, 2003 | 4.592 | 4.631 | 4.501 | 4.538 | 19,717,600 | -0.05(-1.17%) |
Dec 02, 2003 | 4.618 | 4.639 | 4.569 | 4.592 | 10,558,619 | -0.05(-1.02%) |
Dec 01, 2003 | 4.672 | 4.693 | 4.587 | 4.639 | 10,833,505 | -0.02(-0.44%) |
Nov 28, 2003 | 4.649 | 4.703 | 4.645 | 4.660 | 5,657,217 | +0.01(+0.22%) |
Nov 26, 2003 | 4.734 | 4.736 | 4.620 | 4.649 | 12,118,729 | -0.11(-2.21%) |
Nov 25, 2003 | 4.581 | 4.810 | 4.579 | 4.754 | 17,717,768 | +0.14(+3.13%) |
Nov 24, 2003 | 4.563 | 4.631 | 4.559 | 4.610 | 13,908,153 | +0.05(+1.04%) |
Nov 21, 2003 | 4.542 | 4.610 | 4.542 | 4.563 | 9,957,458 | +0.02(+0.45%) |
Nov 20, 2003 | 4.482 | 4.577 | 4.466 | 4.542 | 9,194,856 | +0.05(+1.15%) |
Nov 19, 2003 | 4.472 | 4.517 | 4.439 | 4.490 | 10,620,674 | +0.02(+0.55%) |
Nov 18, 2003 | 4.534 | 4.589 | 4.453 | 4.466 | 11,498,660 | -0.07(-1.50%) |
Nov 17, 2003 | 4.517 | 4.600 | 4.493 | 4.534 | 13,416,558 | -0.06(-1.21%) |
Nov 14, 2003 | 4.610 | 4.693 | 4.579 | 4.589 | 7,830,608 | -0.04(-0.80%) |
Nov 13, 2003 | 4.651 | 4.693 | 4.575 | 4.627 | 15,368,393 | -0.04(-0.84%) |
Nov 12, 2003 | 4.732 | 4.699 | 4.587 | 4.666 | 17,887,452 | -0.07(-1.40%) |
Nov 11, 2003 | 4.765 | 4.878 | 4.668 | 4.732 | 15,939,980 | -0.07(-1.46%) |
Nov 10, 2003 | 4.672 | 4.837 | 4.666 | 4.802 | 22,902,298 | +0.11(+2.33%) |
Nov 07, 2003 | 4.579 | 4.734 | 4.563 | 4.693 | 24,278,666 | +0.11(+2.48%) |
Nov 06, 2003 | 4.414 | 4.589 | 4.259 | 4.579 | 24,263,638 | +0.32(+7.51%) |
Nov 05, 2003 | 4.332 | 4.276 | 4.231 | 4.259 | 16,017,550 | -0.01(-0.15%) |
Nov 04, 2003 | 4.332 | 4.332 | 4.313 | 4.266 | 11,012,399 | -0.09(-2.04%) |