Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.595 | 4.614 | 4.414 | 4.468 | 312,530 | -0.06(-1.28%) |
Jan 29, 2004 | 4.601 | 4.640 | 4.502 | 4.526 | 86,037 | -0.02(-0.45%) |
Jan 28, 2004 | 4.607 | 4.682 | 4.521 | 4.546 | 97,436 | -0.06(-1.32%) |
Jan 27, 2004 | 4.701 | 4.727 | 4.600 | 4.607 | 187,518 | -0.11(-2.28%) |
Jan 26, 2004 | 4.647 | 4.714 | 4.636 | 4.714 | 162,516 | +0.08(+1.72%) |
Jan 23, 2004 | 4.703 | 4.771 | 4.618 | 4.634 | 120,232 | -0.05(-0.99%) |
Jan 22, 2004 | 4.714 | 4.774 | 4.642 | 4.681 | 123,541 | -0.06(-1.31%) |
Jan 21, 2004 | 4.676 | 4.750 | 4.662 | 4.743 | 137,881 | +0.04(+0.93%) |
Jan 20, 2004 | 4.615 | 4.700 | 4.615 | 4.700 | 114,349 | +0.13(+2.79%) |
Jan 16, 2004 | 4.714 | 4.714 | 4.572 | 4.572 | 98,171 | -0.13(-2.72%) |
Jan 15, 2004 | 4.701 | 4.711 | 4.579 | 4.700 | 71,378 | -0.01(-0.28%) |
Jan 14, 2004 | 4.713 | 4.729 | 4.664 | 4.713 | 62,436 | -0.01(-0.15%) |
Jan 13, 2004 | 4.739 | 4.778 | 4.649 | 4.720 | 89,376 | -0.02(-0.40%) |
Jan 12, 2004 | 4.774 | 4.787 | 4.692 | 4.739 | 165,700 | +0.02(+0.43%) |
Jan 09, 2004 | 4.803 | 4.830 | 4.700 | 4.719 | 205,465 | -0.09(-1.81%) |
Jan 08, 2004 | 4.869 | 4.869 | 4.768 | 4.806 | 104,683 | -0.04(-0.90%) |
Jan 07, 2004 | 4.890 | 4.894 | 4.781 | 4.849 | 89,942 | +0.00(+0.06%) |
Jan 06, 2004 | 4.787 | 4.903 | 4.737 | 4.846 | 155,897 | +0.09(+1.86%) |
Jan 05, 2004 | 4.685 | 4.836 | 4.685 | 4.758 | 153,691 | +0.04(+0.95%) |
Jan 02, 2004 | 4.701 | 4.785 | 4.687 | 4.713 | 77,213 | +0.00(+0.06%) |
Dec 31, 2003 | 4.782 | 4.784 | 4.700 | 4.710 | 120,600 | -0.07(-1.55%) |
Dec 30, 2003 | 4.723 | 4.787 | 4.723 | 4.784 | 100,781 | +0.00(+0.00%) |
Dec 29, 2003 | 4.739 | 4.787 | 4.720 | 4.784 | 82,511 | +0.07(+1.51%) |
Dec 26, 2003 | 4.645 | 4.739 | 4.645 | 4.713 | 34,183 | +0.03(+0.59%) |
Dec 24, 2003 | 4.705 | 4.705 | 4.653 | 4.685 | 46,662 | -0.02(-0.46%) |
Dec 23, 2003 | 4.584 | 4.707 | 4.584 | 4.707 | 136,829 | +0.10(+2.08%) |
Dec 22, 2003 | 4.540 | 4.637 | 4.540 | 4.611 | 76,411 | +0.00(+0.00%) |
Dec 19, 2003 | 4.501 | 4.613 | 4.501 | 4.611 | 136,491 | +0.09(+2.02%) |
Dec 18, 2003 | 4.426 | 4.589 | 4.426 | 4.520 | 182,959 | +0.06(+1.33%) |
Dec 17, 2003 | 4.576 | 4.576 | 4.424 | 4.460 | 89,490 | -0.03(-0.58%) |
Dec 16, 2003 | 4.354 | 4.510 | 4.354 | 4.486 | 138,414 | +0.07(+1.64%) |
Dec 15, 2003 | 4.468 | 4.482 | 4.397 | 4.414 | 107,867 | -0.05(-1.20%) |
Dec 12, 2003 | 4.482 | 4.511 | 4.383 | 4.468 | 163,457 | +0.00(+0.00%) |
Dec 11, 2003 | 4.318 | 4.468 | 4.279 | 4.468 | 137,513 | +0.15(+3.36%) |
Dec 10, 2003 | 4.337 | 4.414 | 4.323 | 4.323 | 194,780 | -0.04(-0.83%) |
Dec 09, 2003 | 4.504 | 4.533 | 4.359 | 4.359 | 88,780 | -0.19(-4.09%) |
Dec 08, 2003 | 4.460 | 4.547 | 4.337 | 4.544 | 110,389 | +0.15(+3.40%) |
Dec 05, 2003 | 4.408 | 4.475 | 4.375 | 4.395 | 121,905 | -0.01(-0.30%) |
Dec 04, 2003 | 4.410 | 4.497 | 4.323 | 4.408 | 182,352 | +0.09(+2.01%) |
Dec 03, 2003 | 4.622 | 4.627 | 4.315 | 4.321 | 324,105 | -0.38(-8.11%) |
Dec 02, 2003 | 4.713 | 4.772 | 4.653 | 4.703 | 89,802 | -0.01(-0.18%) |
Dec 01, 2003 | 4.688 | 4.714 | 4.642 | 4.711 | 118,739 | +0.12(+2.56%) |
Nov 28, 2003 | 4.662 | 4.663 | 4.582 | 4.594 | 35,713 | -0.07(-1.58%) |
Nov 26, 2003 | 4.549 | 4.668 | 4.549 | 4.668 | 58,259 | +0.03(+0.62%) |
Nov 25, 2003 | 4.597 | 4.640 | 4.562 | 4.639 | 57,137 | +0.05(+1.04%) |
Nov 24, 2003 | 4.479 | 4.595 | 4.386 | 4.591 | 278,442 | +0.12(+2.76%) |
Nov 21, 2003 | 4.359 | 4.494 | 4.323 | 4.468 | 132,079 | +0.12(+2.70%) |
Nov 20, 2003 | 4.347 | 4.350 | 4.253 | 4.350 | 450,242 | +0.01(+0.23%) |
Nov 19, 2003 | 4.340 | 4.349 | 4.137 | 4.340 | 102,859 | +0.08(+1.84%) |
Nov 18, 2003 | 4.405 | 4.434 | 4.222 | 4.262 | 67,760 | -0.07(-1.61%) |
Nov 17, 2003 | 4.424 | 4.431 | 4.317 | 4.331 | 87,229 | -0.12(-2.61%) |
Nov 14, 2003 | 4.584 | 4.587 | 4.436 | 4.447 | 47,633 | -0.06(-1.35%) |
Nov 13, 2003 | 4.510 | 4.562 | 4.439 | 4.508 | 57,899 | -0.02(-0.45%) |
Nov 12, 2003 | 4.495 | 4.537 | 4.491 | 4.529 | 110,878 | +0.07(+1.50%) |
Nov 11, 2003 | 4.588 | 4.588 | 4.460 | 4.462 | 52,365 | -0.07(-1.57%) |
Nov 10, 2003 | 4.640 | 4.640 | 4.533 | 4.533 | 80,136 | -0.09(-1.88%) |
Nov 07, 2003 | 4.705 | 4.713 | 4.603 | 4.620 | 110,172 | -0.09(-1.82%) |
Nov 06, 2003 | 4.663 | 4.707 | 4.620 | 4.705 | 55,218 | +0.06(+1.25%) |
Nov 05, 2003 | 4.549 | 4.665 | 4.544 | 4.647 | 57,531 | +0.01(+0.19%) |
Nov 04, 2003 | 4.604 | 4.642 | 4.508 | 4.639 | 45,706 | +0.11(+2.34%) |