Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.140 | 4.165 | 4.108 | 4.122 | 2,792,716 | -0.00(-0.11%) |
Jan 29, 2004 | 4.099 | 4.144 | 4.072 | 4.127 | 2,627,535 | +0.02(+0.46%) |
Jan 28, 2004 | 4.288 | 4.344 | 4.102 | 4.108 | 3,834,095 | -0.15(-3.61%) |
Jan 27, 2004 | 4.140 | 4.446 | 4.119 | 4.262 | 8,111,318 | +0.12(+2.94%) |
Jan 26, 2004 | 4.024 | 4.145 | 4.019 | 4.140 | 2,581,475 | +0.10(+2.36%) |
Jan 23, 2004 | 4.082 | 4.103 | 4.025 | 4.045 | 2,338,999 | -0.02(-0.60%) |
Jan 22, 2004 | 4.087 | 4.109 | 4.053 | 4.070 | 2,208,231 | -0.01(-0.21%) |
Jan 21, 2004 | 4.070 | 4.106 | 4.035 | 4.078 | 1,740,749 | -0.01(-0.23%) |
Jan 20, 2004 | 4.057 | 4.092 | 4.026 | 4.087 | 2,261,173 | -0.00(-0.02%) |
Jan 16, 2004 | 4.070 | 4.092 | 4.007 | 4.088 | 2,834,011 | +0.00(+0.09%) |
Jan 15, 2004 | 4.099 | 4.114 | 4.024 | 4.085 | 1,892,926 | -0.01(-0.35%) |
Jan 14, 2004 | 4.066 | 4.116 | 4.047 | 4.099 | 1,518,819 | +0.06(+1.57%) |
Jan 13, 2004 | 4.059 | 4.100 | 3.985 | 4.036 | 2,830,294 | -0.03(-0.63%) |
Jan 12, 2004 | 4.039 | 4.080 | 4.023 | 4.061 | 2,403,668 | +0.02(+0.54%) |
Jan 09, 2004 | 4.042 | 4.102 | 4.026 | 4.039 | 2,257,838 | -0.05(-1.13%) |
Jan 08, 2004 | 4.108 | 4.109 | 4.052 | 4.086 | 3,121,637 | -0.01(-0.21%) |
Jan 07, 2004 | 4.146 | 4.146 | 4.070 | 4.094 | 3,377,344 | -0.06(-1.48%) |
Jan 06, 2004 | 4.138 | 4.164 | 4.083 | 4.155 | 1,913,870 | -0.03(-0.63%) |
Jan 05, 2004 | 4.108 | 4.184 | 4.084 | 4.182 | 2,152,112 | +0.10(+2.55%) |
Jan 02, 2004 | 4.200 | 4.206 | 4.077 | 4.078 | 2,733,420 | -0.09(-2.22%) |
Dec 31, 2003 | 4.246 | 4.248 | 4.155 | 4.171 | 3,123,606 | -0.06(-1.36%) |
Dec 30, 2003 | 4.153 | 4.245 | 4.124 | 4.228 | 4,071,711 | +0.08(+1.87%) |
Dec 29, 2003 | 4.085 | 4.174 | 4.061 | 4.151 | 2,966,717 | +0.07(+1.83%) |
Dec 26, 2003 | 4.073 | 4.126 | 4.060 | 4.076 | 1,169,176 | +0.02(+0.37%) |
Dec 24, 2003 | 4.070 | 4.116 | 4.049 | 4.061 | 1,600,260 | -0.05(-1.22%) |
Dec 23, 2003 | 4.036 | 4.159 | 4.011 | 4.111 | 3,471,280 | +0.06(+1.52%) |
Dec 22, 2003 | 3.952 | 4.055 | 3.915 | 4.050 | 3,333,518 | +0.09(+2.29%) |
Dec 19, 2003 | 3.968 | 3.978 | 3.892 | 3.959 | 5,022,516 | +0.02(+0.53%) |
Dec 18, 2003 | 3.911 | 3.954 | 3.883 | 3.938 | 3,785,573 | +0.04(+0.97%) |
Dec 17, 2003 | 3.944 | 3.944 | 3.891 | 3.900 | 3,070,299 | -0.03(-0.84%) |
Dec 16, 2003 | 3.972 | 4.016 | 3.904 | 3.934 | 2,312,718 | -0.04(-1.05%) |
Dec 15, 2003 | 4.113 | 4.133 | 3.957 | 3.975 | 2,290,217 | -0.06(-1.57%) |
Dec 12, 2003 | 4.074 | 4.127 | 3.990 | 4.038 | 2,004,344 | -0.02(-0.56%) |
Dec 11, 2003 | 3.966 | 4.070 | 3.951 | 4.061 | 2,226,231 | +0.11(+2.75%) |
Dec 10, 2003 | 3.952 | 3.981 | 3.894 | 3.952 | 3,712,057 | -0.02(-0.52%) |
Dec 09, 2003 | 4.002 | 4.138 | 3.955 | 3.973 | 2,935,454 | -0.05(-1.24%) |
Dec 08, 2003 | 3.938 | 4.031 | 3.923 | 4.023 | 2,311,087 | +0.08(+1.91%) |
Dec 05, 2003 | 3.863 | 3.989 | 3.843 | 3.948 | 3,562,198 | -0.07(-1.65%) |
Dec 04, 2003 | 3.974 | 4.019 | 3.949 | 4.014 | 2,173,373 | +0.03(+0.64%) |
Dec 03, 2003 | 4.033 | 4.100 | 3.985 | 3.988 | 3,338,706 | -0.04(-1.01%) |
Dec 02, 2003 | 4.040 | 4.091 | 4.018 | 4.029 | 2,813,130 | -0.05(-1.14%) |
Dec 01, 2003 | 3.986 | 4.089 | 3.961 | 4.075 | 2,360,409 | +0.11(+2.66%) |
Nov 28, 2003 | 3.951 | 3.997 | 3.922 | 3.969 | 876,928 | +0.01(+0.36%) |
Nov 26, 2003 | 3.943 | 4.061 | 3.875 | 3.955 | 2,204,440 | +0.00(+0.00%) |
Nov 25, 2003 | 3.896 | 3.962 | 3.872 | 3.955 | 3,214,514 | +0.05(+1.38%) |
Nov 24, 2003 | 3.807 | 3.916 | 3.807 | 3.901 | 2,426,957 | +0.10(+2.74%) |
Nov 21, 2003 | 3.780 | 3.825 | 3.764 | 3.798 | 2,374,661 | +0.02(+0.53%) |
Nov 20, 2003 | 3.714 | 3.828 | 3.683 | 3.778 | 2,752,871 | +0.04(+0.96%) |
Nov 19, 2003 | 3.707 | 3.767 | 3.697 | 3.742 | 1,889,512 | +0.03(+0.89%) |
Nov 18, 2003 | 3.844 | 3.866 | 3.702 | 3.709 | 3,022,820 | -0.13(-3.47%) |
Nov 17, 2003 | 3.859 | 3.889 | 3.764 | 3.842 | 1,862,426 | -0.01(-0.20%) |
Nov 14, 2003 | 3.883 | 3.967 | 3.849 | 3.849 | 2,726,522 | -0.05(-1.16%) |
Nov 13, 2003 | 3.872 | 3.900 | 3.771 | 3.895 | 4,053,123 | -0.07(-1.79%) |
Nov 12, 2003 | 3.819 | 3.967 | 3.814 | 3.966 | 4,280,770 | +0.17(+4.48%) |
Nov 11, 2003 | 3.784 | 3.839 | 3.776 | 3.796 | 2,267,717 | -0.02(-0.62%) |
Nov 10, 2003 | 3.895 | 3.915 | 3.802 | 3.819 | 2,663,928 | -0.07(-1.73%) |
Nov 07, 2003 | 3.845 | 3.923 | 3.844 | 3.886 | 3,935,554 | +0.07(+1.76%) |
Nov 06, 2003 | 3.748 | 3.853 | 3.710 | 3.819 | 4,252,372 | +0.07(+1.94%) |
Nov 05, 2003 | 3.769 | 3.798 | 3.737 | 3.747 | 2,287,766 | -0.02(-0.48%) |
Nov 04, 2003 | 3.713 | 3.778 | 3.713 | 3.764 | 1,434,402 | +0.04(+1.14%) |