Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 3.772 | 3.814 | 3.695 | 3.695 | 116,542 | -0.09(-2.26%) |
Jan 29, 2004 | 3.795 | 3.824 | 3.674 | 3.780 | 370,729 | -0.07(-1.78%) |
Jan 28, 2004 | 3.922 | 3.922 | 3.810 | 3.849 | 57,551 | -0.08(-2.07%) |
Jan 27, 2004 | 4.003 | 4.012 | 3.922 | 3.930 | 84,409 | -0.08(-2.08%) |
Jan 26, 2004 | 4.095 | 4.095 | 4.014 | 4.014 | 155,389 | -0.03(-0.77%) |
Jan 23, 2004 | 4.060 | 4.143 | 4.016 | 4.045 | 103,593 | +0.06(+1.62%) |
Jan 22, 2004 | 4.160 | 4.181 | 3.980 | 3.980 | 108,868 | -0.05(-1.19%) |
Jan 21, 2004 | 4.122 | 4.193 | 4.028 | 4.028 | 162,583 | -0.11(-2.67%) |
Jan 20, 2004 | 4.279 | 4.406 | 4.124 | 4.139 | 276,727 | -0.29(-6.46%) |
Jan 16, 2004 | 4.618 | 4.618 | 4.341 | 4.425 | 85,368 | -0.10(-2.17%) |
Jan 15, 2004 | 4.608 | 4.614 | 4.469 | 4.523 | 116,422 | -0.06(-1.23%) |
Jan 14, 2004 | 4.500 | 4.652 | 4.500 | 4.579 | 39,466 | -0.05(-1.13%) |
Jan 13, 2004 | 4.458 | 4.631 | 4.458 | 4.631 | 35,648 | +0.09(+1.93%) |
Jan 12, 2004 | 4.618 | 4.618 | 4.495 | 4.543 | 42,482 | +0.03(+0.60%) |
Jan 09, 2004 | 4.531 | 4.587 | 4.514 | 4.516 | 49,110 | -0.10(-2.12%) |
Jan 08, 2004 | 4.604 | 4.616 | 4.452 | 4.614 | 51,345 | +0.04(+0.96%) |
Jan 07, 2004 | 4.596 | 4.606 | 4.539 | 4.571 | 54,722 | +0.04(+0.83%) |
Jan 06, 2004 | 4.489 | 4.564 | 4.489 | 4.533 | 83,929 | -0.00(-0.05%) |
Jan 05, 2004 | 4.450 | 4.535 | 4.450 | 4.535 | 50,357 | +0.04(+0.79%) |
Jan 02, 2004 | 4.471 | 4.575 | 4.410 | 4.500 | 88,725 | +0.04(+0.91%) |
Dec 31, 2003 | 4.618 | 4.652 | 4.389 | 4.459 | 145,797 | -0.13(-2.79%) |
Dec 30, 2003 | 4.545 | 4.587 | 4.460 | 4.587 | 37,125 | +0.06(+1.24%) |
Dec 29, 2003 | 4.535 | 4.535 | 4.470 | 4.531 | 72,395 | -0.03(-0.59%) |
Dec 26, 2003 | 4.433 | 4.575 | 4.433 | 4.558 | 14,191 | +0.10(+2.20%) |
Dec 24, 2003 | 4.498 | 4.523 | 4.448 | 4.460 | 27,058 | +0.11(+2.59%) |
Dec 23, 2003 | 4.318 | 4.424 | 4.279 | 4.347 | 18,157 | -0.04(-1.00%) |
Dec 22, 2003 | 4.220 | 4.445 | 4.176 | 4.391 | 97,818 | +0.09(+1.99%) |
Dec 19, 2003 | 4.377 | 4.400 | 4.135 | 4.306 | 193,205 | +0.15(+3.66%) |
Dec 18, 2003 | 3.839 | 4.258 | 3.839 | 4.153 | 273,476 | -0.06(-1.48%) |
Dec 17, 2003 | 4.295 | 4.314 | 4.174 | 4.216 | 90,149 | +0.05(+1.10%) |
Dec 16, 2003 | 4.347 | 4.347 | 4.089 | 4.170 | 302,827 | -0.10(-2.25%) |
Dec 15, 2003 | 4.368 | 4.368 | 4.226 | 4.266 | 188,563 | +0.03(+0.79%) |
Dec 12, 2003 | 4.289 | 4.289 | 4.218 | 4.233 | 167,585 | -0.03(-0.78%) |
Dec 11, 2003 | 4.255 | 4.297 | 4.255 | 4.266 | 150,488 | -0.00(-0.04%) |
Dec 10, 2003 | 4.339 | 4.339 | 4.224 | 4.268 | 47,719 | -0.01(-0.20%) |
Dec 09, 2003 | 4.347 | 4.347 | 4.224 | 4.277 | 52,765 | -0.07(-1.63%) |
Dec 08, 2003 | 4.272 | 4.347 | 4.212 | 4.347 | 65,407 | +0.13(+2.96%) |
Dec 05, 2003 | 4.201 | 4.222 | 4.191 | 4.222 | 217,013 | +0.02(+0.50%) |
Dec 04, 2003 | 4.197 | 4.222 | 4.043 | 4.201 | 64,683 | +0.06(+1.51%) |
Dec 03, 2003 | 4.055 | 4.181 | 3.991 | 4.139 | 70,975 | +0.18(+4.64%) |
Dec 02, 2003 | 4.026 | 4.068 | 3.949 | 3.955 | 169,269 | -0.13(-3.16%) |
Dec 01, 2003 | 4.068 | 4.149 | 4.008 | 4.085 | 88,692 | -0.03(-0.66%) |
Nov 28, 2003 | 4.070 | 4.116 | 4.016 | 4.112 | 20,560 | +0.05(+1.13%) |
Nov 26, 2003 | 4.095 | 4.108 | 4.055 | 4.066 | 58,755 | -0.02(-0.51%) |
Nov 25, 2003 | 4.141 | 4.170 | 4.047 | 4.087 | 315,153 | -0.09(-2.10%) |
Nov 24, 2003 | 3.789 | 4.185 | 3.789 | 4.174 | 134,354 | +0.27(+6.89%) |
Nov 21, 2003 | 3.805 | 3.943 | 3.774 | 3.905 | 93,622 | +0.10(+2.63%) |
Nov 20, 2003 | 3.932 | 3.941 | 3.774 | 3.805 | 132,249 | -0.16(-4.05%) |
Nov 19, 2003 | 3.932 | 4.035 | 3.899 | 3.966 | 122,330 | -0.09(-2.26%) |
Nov 18, 2003 | 3.887 | 4.060 | 3.874 | 4.058 | 389,217 | +0.20(+5.19%) |
Nov 17, 2003 | 3.847 | 3.912 | 3.799 | 3.857 | 284,080 | -0.00(-0.11%) |
Nov 14, 2003 | 3.849 | 3.974 | 3.849 | 3.862 | 639,970 | -0.03(-0.69%) |
Nov 13, 2003 | 3.845 | 3.918 | 3.843 | 3.889 | 575,037 | -0.01(-0.32%) |
Nov 12, 2003 | 3.943 | 3.943 | 3.847 | 3.901 | 108,182 | -0.04(-0.90%) |
Nov 11, 2003 | 3.984 | 4.003 | 3.907 | 3.937 | 81,363 | -0.03(-0.84%) |
Nov 10, 2003 | 4.024 | 4.024 | 3.960 | 3.970 | 29,902 | -0.03(-0.68%) |
Nov 07, 2003 | 3.941 | 4.055 | 3.941 | 3.997 | 227,329 | +0.08(+2.02%) |
Nov 06, 2003 | 3.882 | 3.930 | 3.820 | 3.918 | 23,816 | +0.05(+1.18%) |
Nov 05, 2003 | 3.951 | 3.951 | 3.814 | 3.872 | 446,534 | -0.09(-2.26%) |
Nov 04, 2003 | 3.962 | 4.001 | 3.937 | 3.962 | 33,571 | +0.03(+0.74%) |