Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.524 | 4.627 | 4.504 | 4.607 | 9,968,039 | +0.18(+4.15%) |
Jan 29, 2004 | 4.483 | 4.591 | 4.365 | 4.423 | 15,725,682 | -0.11(-2.46%) |
Jan 28, 2004 | 4.612 | 4.630 | 4.516 | 4.535 | 9,143,626 | -0.08(-1.71%) |
Jan 27, 2004 | 4.701 | 4.756 | 4.607 | 4.614 | 8,120,470 | -0.17(-3.47%) |
Jan 26, 2004 | 4.755 | 4.786 | 4.726 | 4.779 | 3,295,076 | +0.01(+0.31%) |
Jan 23, 2004 | 4.816 | 4.861 | 4.737 | 4.764 | 5,698,388 | +0.03(+0.60%) |
Jan 22, 2004 | 4.725 | 4.779 | 4.721 | 4.736 | 4,277,748 | +0.00(+0.03%) |
Jan 21, 2004 | 4.633 | 4.735 | 4.633 | 4.735 | 3,175,463 | +0.09(+1.90%) |
Jan 20, 2004 | 4.664 | 4.687 | 4.591 | 4.646 | 4,985,492 | -0.02(-0.52%) |
Jan 16, 2004 | 4.721 | 4.752 | 4.671 | 4.671 | 3,724,213 | -0.03(-0.61%) |
Jan 15, 2004 | 4.695 | 4.748 | 4.668 | 4.699 | 3,425,731 | -0.00(-0.03%) |
Jan 14, 2004 | 4.667 | 4.752 | 4.660 | 4.701 | 5,126,820 | +0.06(+1.29%) |
Jan 13, 2004 | 4.677 | 4.717 | 4.631 | 4.641 | 2,253,518 | -0.05(-0.99%) |
Jan 12, 2004 | 4.646 | 4.709 | 4.639 | 4.687 | 2,777,242 | +0.05(+1.02%) |
Jan 09, 2004 | 4.667 | 4.669 | 4.634 | 4.639 | 2,706,946 | -0.05(-1.13%) |
Jan 08, 2004 | 4.673 | 4.717 | 4.660 | 4.692 | 3,498,971 | +0.01(+0.29%) |
Jan 07, 2004 | 4.694 | 4.724 | 4.660 | 4.679 | 4,766,507 | -0.08(-1.71%) |
Jan 06, 2004 | 4.741 | 4.787 | 4.724 | 4.760 | 5,479,771 | +0.14(+3.00%) |
Jan 05, 2004 | 4.517 | 4.634 | 4.517 | 4.622 | 3,593,190 | +0.07(+1.46%) |
Jan 02, 2004 | 4.672 | 4.672 | 4.539 | 4.555 | 4,268,178 | -0.12(-2.53%) |
Dec 31, 2003 | 4.667 | 4.686 | 4.618 | 4.673 | 3,596,870 | -0.00(-0.09%) |
Dec 30, 2003 | 4.638 | 4.677 | 4.646 | 4.677 | 1,955,037 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.638 | 4.565 | 4.638 | 2,341,112 | +0.07(+1.49%) |
Dec 26, 2003 | 4.558 | 4.626 | 4.538 | 4.570 | 1,273,424 | -0.01(-0.21%) |
Dec 24, 2003 | 4.589 | 4.620 | 4.517 | 4.580 | 2,716,883 | -0.01(-0.21%) |
Dec 23, 2003 | 4.538 | 4.596 | 4.510 | 4.589 | 3,409,169 | +0.07(+1.47%) |
Dec 22, 2003 | 4.429 | 4.533 | 4.429 | 4.523 | 4,497,468 | +0.07(+1.49%) |
Dec 19, 2003 | 4.482 | 4.489 | 4.447 | 4.456 | 4,748,841 | -0.02(-0.49%) |
Dec 18, 2003 | 4.470 | 4.505 | 4.459 | 4.478 | 6,221,375 | +0.02(+0.46%) |
Dec 17, 2003 | 4.524 | 4.524 | 4.455 | 4.457 | 5,948,656 | -0.07(-1.44%) |
Dec 16, 2003 | 4.593 | 4.627 | 4.497 | 4.523 | 6,054,652 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.620 | 4.571 | 4.593 | 4,566,660 | +0.04(+0.80%) |
Dec 12, 2003 | 4.633 | 4.658 | 4.557 | 4.557 | 6,459,130 | -0.09(-1.93%) |
Dec 11, 2003 | 4.657 | 4.711 | 4.645 | 4.646 | 4,193,466 | -0.01(-0.23%) |
Dec 10, 2003 | 4.648 | 4.682 | 4.639 | 4.657 | 2,727,924 | +0.01(+0.12%) |
Dec 09, 2003 | 4.741 | 4.744 | 4.650 | 4.652 | 3,042,968 | -0.09(-1.95%) |
Dec 08, 2003 | 4.599 | 4.745 | 4.597 | 4.744 | 5,595,705 | +0.14(+2.98%) |
Dec 05, 2003 | 4.669 | 4.669 | 4.586 | 4.607 | 5,595,337 | -0.12(-2.50%) |
Dec 04, 2003 | 4.748 | 4.768 | 4.702 | 4.725 | 6,187,884 | -0.02(-0.40%) |
Dec 03, 2003 | 4.775 | 4.787 | 4.737 | 4.744 | 3,501,548 | -0.01(-0.23%) |
Dec 02, 2003 | 4.774 | 4.783 | 4.730 | 4.755 | 3,625,578 | -0.02(-0.37%) |
Dec 01, 2003 | 4.714 | 4.782 | 4.696 | 4.773 | 3,603,127 | +0.09(+1.86%) |
Nov 28, 2003 | 4.646 | 4.735 | 4.646 | 4.686 | 1,690,415 | +0.02(+0.47%) |
Nov 26, 2003 | 4.622 | 4.673 | 4.614 | 4.664 | 3,119,520 | +0.06(+1.36%) |
Nov 25, 2003 | 4.573 | 4.633 | 4.573 | 4.601 | 3,240,238 | +0.03(+0.65%) |
Nov 24, 2003 | 4.456 | 4.586 | 4.456 | 4.571 | 4,836,803 | +0.15(+3.44%) |
Nov 21, 2003 | 4.442 | 4.442 | 4.373 | 4.419 | 6,249,715 | -0.01(-0.21%) |
Nov 20, 2003 | 4.449 | 4.495 | 4.426 | 4.429 | 3,628,522 | -0.02(-0.46%) |
Nov 19, 2003 | 4.476 | 4.497 | 4.442 | 4.449 | 5,994,662 | -0.05(-1.12%) |
Nov 18, 2003 | 4.586 | 4.608 | 4.499 | 4.499 | 3,919,275 | -0.09(-1.92%) |
Nov 17, 2003 | 4.608 | 4.684 | 4.569 | 4.588 | 3,869,589 | -0.10(-2.06%) |
Nov 14, 2003 | 4.711 | 4.725 | 4.680 | 4.684 | 3,499,707 | -0.03(-0.58%) |
Nov 13, 2003 | 4.672 | 4.718 | 4.665 | 4.711 | 2,235,852 | +0.02(+0.41%) |
Nov 12, 2003 | 4.630 | 4.706 | 4.629 | 4.692 | 2,819,566 | +0.05(+1.08%) |
Nov 11, 2003 | 4.641 | 4.668 | 4.619 | 4.642 | 2,069,866 | +0.00(+0.03%) |
Nov 10, 2003 | 4.657 | 4.672 | 4.622 | 4.641 | 2,128,752 | -0.02(-0.41%) |
Nov 07, 2003 | 4.660 | 4.705 | 4.629 | 4.660 | 3,211,531 | +0.00(+0.06%) |
Nov 06, 2003 | 4.603 | 4.663 | 4.592 | 4.657 | 3,314,214 | +0.05(+1.18%) |
Nov 05, 2003 | 4.624 | 4.618 | 4.573 | 4.603 | 5,275,508 | +0.01(+0.30%) |
Nov 04, 2003 | 4.624 | 4.624 | 4.576 | 4.589 | 6,605,364 | -0.06(-1.29%) |