Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.061 | 4.129 | 4.033 | 4.089 | 520,347 | -0.01(-0.26%) |
Jan 29, 2004 | 4.161 | 4.161 | 4.040 | 4.100 | 1,009,788 | -0.08(-1.96%) |
Jan 28, 2004 | 4.210 | 4.296 | 4.175 | 4.182 | 1,010,631 | -0.07(-1.76%) |
Jan 27, 2004 | 4.253 | 4.296 | 4.235 | 4.257 | 1,330,088 | +0.03(+0.76%) |
Jan 26, 2004 | 4.246 | 4.246 | 4.182 | 4.225 | 547,601 | -0.06(-1.49%) |
Jan 23, 2004 | 4.307 | 4.332 | 4.271 | 4.289 | 955,000 | -0.03(-0.66%) |
Jan 22, 2004 | 4.310 | 4.335 | 4.296 | 4.317 | 1,185,391 | +0.07(+1.76%) |
Jan 21, 2004 | 4.175 | 4.250 | 4.164 | 4.243 | 1,029,456 | +0.08(+1.97%) |
Jan 20, 2004 | 4.154 | 4.193 | 4.150 | 4.161 | 920,722 | -0.04(-0.93%) |
Jan 16, 2004 | 4.196 | 4.235 | 4.154 | 4.200 | 726,013 | -0.04(-1.01%) |
Jan 15, 2004 | 4.225 | 4.275 | 4.207 | 4.243 | 759,167 | -0.04(-0.91%) |
Jan 14, 2004 | 4.267 | 4.307 | 4.239 | 4.282 | 1,300,306 | -0.04(-0.91%) |
Jan 13, 2004 | 4.356 | 4.364 | 4.271 | 4.321 | 980,006 | -0.04(-0.82%) |
Jan 12, 2004 | 4.342 | 4.396 | 4.328 | 4.356 | 1,271,367 | +0.01(+0.16%) |
Jan 09, 2004 | 4.328 | 4.378 | 4.328 | 4.349 | 615,875 | +0.01(+0.16%) |
Jan 08, 2004 | 4.335 | 4.353 | 4.299 | 4.342 | 521,190 | +0.01(+0.25%) |
Jan 07, 2004 | 4.374 | 4.374 | 4.307 | 4.332 | 746,805 | -0.07(-1.70%) |
Jan 06, 2004 | 4.388 | 4.413 | 4.378 | 4.406 | 648,748 | +0.03(+0.73%) |
Jan 05, 2004 | 4.335 | 4.374 | 4.324 | 4.374 | 653,524 | +0.10(+2.42%) |
Jan 02, 2004 | 4.292 | 4.299 | 4.239 | 4.271 | 695,669 | -0.00(-0.08%) |
Dec 31, 2003 | 4.218 | 4.275 | 4.218 | 4.275 | 1,414,659 | +0.08(+1.87%) |
Dec 30, 2003 | 4.164 | 4.218 | 4.164 | 4.196 | 407,961 | +0.05(+1.11%) |
Dec 29, 2003 | 4.154 | 4.182 | 4.125 | 4.150 | 1,004,450 | +0.01(+0.34%) |
Dec 26, 2003 | 4.150 | 4.271 | 4.100 | 4.136 | 594,522 | +0.02(+0.52%) |
Dec 24, 2003 | 4.022 | 4.129 | 4.022 | 4.114 | 129,524 | +0.06(+1.58%) |
Dec 23, 2003 | 4.050 | 4.079 | 4.022 | 4.050 | 352,892 | +0.02(+0.62%) |
Dec 22, 2003 | 3.986 | 3.986 | 3.986 | 4.025 | 363,849 | +0.05(+1.25%) |
Dec 19, 2003 | 3.997 | 4.011 | 3.947 | 3.976 | 348,677 | -0.02(-0.53%) |
Dec 18, 2003 | 3.933 | 4.015 | 3.929 | 3.997 | 1,087,335 | +0.05(+1.17%) |
Dec 17, 2003 | 3.926 | 3.947 | 3.897 | 3.951 | 629,923 | +0.04(+0.91%) |
Dec 16, 2003 | 3.908 | 3.940 | 3.894 | 3.915 | 507,704 | +0.02(+0.46%) |
Dec 15, 2003 | 3.919 | 3.919 | 3.897 | 3.897 | 956,124 | -0.02(-0.45%) |
Dec 12, 2003 | 3.887 | 3.912 | 3.883 | 3.915 | 359,073 | +0.02(+0.46%) |
Dec 11, 2003 | 3.819 | 3.897 | 3.801 | 3.897 | 557,153 | +0.06(+1.48%) |
Dec 10, 2003 | 3.840 | 3.862 | 3.833 | 3.840 | 724,890 | -0.02(-0.64%) |
Dec 09, 2003 | 3.876 | 3.897 | 3.858 | 3.865 | 405,994 | -0.02(-0.55%) |
Dec 08, 2003 | 3.840 | 3.897 | 3.819 | 3.887 | 475,954 | +0.05(+1.20%) |
Dec 05, 2003 | 3.812 | 3.876 | 3.808 | 3.840 | 365,816 | -0.00(-0.09%) |
Dec 04, 2003 | 3.851 | 3.869 | 3.826 | 3.844 | 712,246 | -0.03(-0.83%) |
Dec 03, 2003 | 3.847 | 3.901 | 3.847 | 3.876 | 962,867 | +0.04(+1.11%) |
Dec 02, 2003 | 3.815 | 3.858 | 3.812 | 3.833 | 3,493,520 | +0.00(+0.09%) |
Dec 01, 2003 | 3.783 | 3.844 | 3.783 | 3.830 | 3,420,188 | +0.14(+3.66%) |
Nov 28, 2003 | 3.669 | 3.737 | 3.669 | 3.694 | 286,865 | +0.02(+0.58%) |
Nov 26, 2003 | 3.652 | 3.677 | 3.641 | 3.673 | 1,085,087 | +0.03(+0.88%) |
Nov 25, 2003 | 3.623 | 3.648 | 3.623 | 3.641 | 2,693,612 | +0.02(+0.59%) |
Nov 24, 2003 | 3.577 | 3.623 | 3.577 | 3.620 | 783,049 | +0.03(+0.79%) |
Nov 21, 2003 | 3.545 | 3.595 | 3.534 | 3.591 | 663,639 | +0.07(+1.92%) |
Nov 20, 2003 | 3.531 | 3.531 | 3.531 | 3.524 | 511,356 | -0.01(-0.30%) |
Nov 19, 2003 | 3.492 | 3.538 | 3.488 | 3.534 | 682,745 | +0.02(+0.71%) |
Nov 18, 2003 | 3.495 | 3.538 | 3.495 | 3.509 | 564,458 | +0.00(+0.10%) |
Nov 17, 2003 | 3.513 | 3.513 | 3.445 | 3.506 | 544,229 | -0.06(-1.60%) |
Nov 14, 2003 | 3.598 | 3.613 | 3.559 | 3.563 | 1,373,919 | -0.04(-0.99%) |
Nov 13, 2003 | 3.534 | 3.613 | 3.516 | 3.598 | 1,117,679 | +0.08(+2.33%) |
Nov 12, 2003 | 3.459 | 3.556 | 3.459 | 3.516 | 1,148,304 | +0.07(+1.96%) |
Nov 11, 2003 | 3.431 | 3.463 | 3.424 | 3.449 | 352,611 | -0.01(-0.21%) |
Nov 10, 2003 | 3.502 | 3.516 | 3.452 | 3.456 | 548,443 | -0.05(-1.52%) |
Nov 07, 2003 | 3.488 | 3.520 | 3.477 | 3.509 | 524,280 | +0.04(+1.02%) |
Nov 06, 2003 | 3.459 | 3.484 | 3.452 | 3.474 | 753,829 | +0.04(+1.04%) |
Nov 05, 2003 | 3.417 | 3.449 | 3.424 | 3.438 | 745,962 | +0.02(+0.73%) |
Nov 04, 2003 | 3.417 | 3.445 | 3.410 | 3.413 | 570,401 | -0.03(-0.93%) |