Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.184 | 4.192 | 4.129 | 4.171 | 829,889 | -0.04(-0.92%) |
Jan 29, 2004 | 4.231 | 4.250 | 4.189 | 4.209 | 1,270,651 | -0.02(-0.51%) |
Jan 28, 2004 | 4.195 | 4.382 | 4.184 | 4.231 | 2,829,407 | +0.01(+0.35%) |
Jan 27, 2004 | 4.089 | 4.216 | 4.069 | 4.216 | 2,271,158 | +0.13(+3.31%) |
Jan 26, 2004 | 4.049 | 4.096 | 4.049 | 4.081 | 1,239,222 | -0.02(-0.52%) |
Jan 23, 2004 | 4.156 | 4.183 | 4.062 | 4.103 | 2,450,007 | -0.07(-1.60%) |
Jan 22, 2004 | 4.208 | 4.255 | 4.096 | 4.169 | 2,189,591 | -0.04(-0.89%) |
Jan 21, 2004 | 4.383 | 4.477 | 4.207 | 4.207 | 4,560,277 | -0.31(-6.78%) |
Jan 20, 2004 | 4.477 | 4.537 | 4.457 | 4.513 | 1,313,306 | +0.06(+1.38%) |
Jan 16, 2004 | 4.513 | 4.535 | 4.447 | 4.451 | 861,319 | -0.07(-1.57%) |
Jan 15, 2004 | 4.577 | 4.577 | 4.511 | 4.522 | 728,866 | -0.05(-1.20%) |
Jan 14, 2004 | 4.530 | 4.581 | 4.530 | 4.577 | 1,584,947 | +0.07(+1.63%) |
Jan 13, 2004 | 4.510 | 4.537 | 4.485 | 4.503 | 645,802 | -0.04(-0.85%) |
Jan 12, 2004 | 4.570 | 4.570 | 4.530 | 4.542 | 1,172,621 | -0.03(-0.61%) |
Jan 09, 2004 | 4.649 | 4.650 | 4.570 | 4.570 | 378,651 | -0.08(-1.72%) |
Jan 08, 2004 | 4.665 | 4.668 | 4.634 | 4.650 | 582,194 | -0.01(-0.32%) |
Jan 07, 2004 | 4.717 | 4.717 | 4.630 | 4.665 | 614,372 | -0.03(-0.60%) |
Jan 06, 2004 | 4.743 | 4.745 | 4.690 | 4.693 | 504,369 | -0.05(-1.04%) |
Jan 05, 2004 | 4.744 | 4.784 | 4.644 | 4.743 | 1,214,527 | +0.03(+0.68%) |
Jan 02, 2004 | 4.664 | 4.767 | 4.664 | 4.711 | 327,016 | +0.03(+0.57%) |
Dec 31, 2003 | 4.767 | 4.767 | 4.666 | 4.684 | 433,278 | -0.10(-2.04%) |
Dec 30, 2003 | 4.731 | 4.808 | 4.717 | 4.781 | 440,013 | +0.03(+0.73%) |
Dec 29, 2003 | 4.672 | 4.748 | 4.685 | 4.747 | 413,074 | +0.07(+1.60%) |
Dec 26, 2003 | 4.638 | 4.672 | 4.637 | 4.672 | 207,285 | +0.06(+1.30%) |
Dec 24, 2003 | 4.664 | 4.676 | 4.605 | 4.612 | 196,060 | -0.07(-1.43%) |
Dec 23, 2003 | 4.625 | 4.678 | 4.581 | 4.678 | 433,278 | +0.06(+1.36%) |
Dec 22, 2003 | 4.537 | 4.594 | 4.537 | 4.616 | 653,285 | +0.08(+1.74%) |
Dec 19, 2003 | 4.564 | 4.589 | 4.523 | 4.537 | 564,235 | -0.03(-0.59%) |
Dec 18, 2003 | 4.430 | 4.574 | 4.421 | 4.564 | 680,225 | +0.17(+3.80%) |
Dec 17, 2003 | 4.517 | 4.517 | 4.380 | 4.396 | 1,156,158 | -0.17(-3.66%) |
Dec 16, 2003 | 4.477 | 4.557 | 4.463 | 4.564 | 304,567 | +0.06(+1.34%) |
Dec 15, 2003 | 4.674 | 4.674 | 4.503 | 4.503 | 323,275 | -0.14(-3.11%) |
Dec 12, 2003 | 4.597 | 4.637 | 4.597 | 4.648 | 417,563 | +0.10(+2.29%) |
Dec 11, 2003 | 4.490 | 4.564 | 4.490 | 4.543 | 799,208 | +0.07(+1.61%) |
Dec 10, 2003 | 4.517 | 4.521 | 4.413 | 4.471 | 677,980 | -0.06(-1.30%) |
Dec 09, 2003 | 4.530 | 4.568 | 4.382 | 4.530 | 2,674,504 | +0.00(+0.03%) |
Dec 08, 2003 | 4.677 | 4.677 | 4.511 | 4.529 | 2,712,669 | -0.15(-3.14%) |
Dec 05, 2003 | 4.725 | 4.725 | 4.670 | 4.676 | 742,335 | -0.07(-1.52%) |
Dec 04, 2003 | 4.837 | 4.847 | 4.731 | 4.748 | 845,604 | -0.13(-2.66%) |
Dec 03, 2003 | 4.864 | 4.907 | 4.851 | 4.878 | 799,208 | +0.01(+0.27%) |
Dec 02, 2003 | 4.860 | 4.870 | 4.860 | 4.864 | 446,000 | +0.04(+0.78%) |
Dec 01, 2003 | 4.696 | 4.866 | 4.737 | 4.827 | 788,731 | +0.13(+2.79%) |
Nov 28, 2003 | 4.690 | 4.705 | 4.690 | 4.696 | 179,597 | +0.01(+0.31%) |
Nov 26, 2003 | 4.688 | 4.717 | 4.644 | 4.681 | 1,082,822 | +0.02(+0.52%) |
Nov 25, 2003 | 4.731 | 4.783 | 4.657 | 4.657 | 858,325 | -0.10(-2.11%) |
Nov 24, 2003 | 4.570 | 4.789 | 4.570 | 4.757 | 1,409,091 | +0.20(+4.49%) |
Nov 21, 2003 | 4.557 | 4.557 | 4.534 | 4.553 | 450,490 | +0.02(+0.50%) |
Nov 20, 2003 | 4.518 | 4.545 | 4.478 | 4.530 | 760,295 | -0.02(-0.50%) |
Nov 19, 2003 | 4.477 | 4.590 | 4.451 | 4.553 | 1,213,030 | +0.08(+1.70%) |
Nov 18, 2003 | 4.503 | 4.507 | 4.467 | 4.477 | 758,050 | -0.01(-0.27%) |
Nov 17, 2003 | 4.443 | 4.490 | 4.443 | 4.489 | 1,274,393 | +0.03(+0.78%) |
Nov 14, 2003 | 4.383 | 4.494 | 4.372 | 4.454 | 1,240,718 | +0.08(+1.77%) |
Nov 13, 2003 | 4.331 | 4.378 | 4.323 | 4.376 | 818,664 | +0.05(+1.08%) |
Nov 12, 2003 | 4.316 | 4.344 | 4.306 | 4.330 | 1,139,695 | +0.01(+0.31%) |
Nov 11, 2003 | 4.343 | 4.344 | 4.310 | 4.316 | 1,644,812 | -0.04(-0.83%) |
Nov 10, 2003 | 4.398 | 4.398 | 4.352 | 4.352 | 734,104 | -0.05(-1.24%) |
Nov 07, 2003 | 4.437 | 4.447 | 4.405 | 4.407 | 551,513 | -0.01(-0.21%) |
Nov 06, 2003 | 4.463 | 4.463 | 4.405 | 4.417 | 588,929 | -0.02(-0.54%) |
Nov 05, 2003 | 4.410 | 4.441 | 4.347 | 4.441 | 482,668 | +0.04(+1.00%) |
Nov 04, 2003 | 4.356 | 4.433 | 4.346 | 4.396 | 846,352 | +0.02(+0.55%) |