Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.212 | 4.261 | 4.205 | 4.211 | 8,418,430 | -0.02(-0.42%) |
Jan 29, 2004 | 4.266 | 4.285 | 4.203 | 4.228 | 9,890,700 | -0.00(-0.04%) |
Jan 28, 2004 | 4.373 | 4.397 | 4.228 | 4.230 | 9,627,468 | -0.12(-2.86%) |
Jan 27, 2004 | 4.371 | 4.432 | 4.333 | 4.355 | 10,988,467 | -0.02(-0.37%) |
Jan 26, 2004 | 4.393 | 4.400 | 4.352 | 4.371 | 11,482,545 | -0.02(-0.48%) |
Jan 23, 2004 | 4.453 | 4.460 | 4.369 | 4.392 | 8,675,849 | -0.06(-1.25%) |
Jan 22, 2004 | 4.442 | 4.522 | 4.438 | 4.447 | 6,135,705 | -0.02(-0.44%) |
Jan 21, 2004 | 4.424 | 4.499 | 4.400 | 4.467 | 5,323,589 | +0.03(+0.71%) |
Jan 20, 2004 | 4.523 | 4.523 | 4.405 | 4.435 | 9,227,223 | -0.10(-2.14%) |
Jan 16, 2004 | 4.589 | 4.593 | 4.485 | 4.532 | 8,964,822 | -0.04(-0.88%) |
Jan 15, 2004 | 4.589 | 4.611 | 4.496 | 4.572 | 5,400,525 | -0.00(-0.09%) |
Jan 14, 2004 | 4.526 | 4.591 | 4.502 | 4.577 | 6,716,791 | -0.03(-0.74%) |
Jan 13, 2004 | 4.630 | 4.654 | 4.553 | 4.611 | 6,627,931 | -0.01(-0.21%) |
Jan 12, 2004 | 4.633 | 4.671 | 4.592 | 4.621 | 5,366,637 | -0.03(-0.56%) |
Jan 09, 2004 | 4.676 | 4.728 | 4.625 | 4.647 | 5,434,520 | -0.08(-1.76%) |
Jan 08, 2004 | 4.757 | 4.776 | 4.673 | 4.730 | 6,217,747 | -0.02(-0.51%) |
Jan 07, 2004 | 4.679 | 4.803 | 4.668 | 4.754 | 11,069,878 | +0.07(+1.52%) |
Jan 06, 2004 | 4.628 | 4.695 | 4.603 | 4.683 | 7,066,565 | +0.05(+1.12%) |
Jan 05, 2004 | 4.512 | 4.644 | 4.495 | 4.631 | 10,496,880 | +0.14(+3.11%) |
Jan 02, 2004 | 4.539 | 4.600 | 4.471 | 4.492 | 6,180,545 | -0.06(-1.41%) |
Dec 31, 2003 | 4.592 | 4.600 | 4.525 | 4.556 | 5,086,100 | -0.03(-0.60%) |
Dec 30, 2003 | 4.582 | 4.603 | 4.540 | 4.583 | 5,264,101 | -0.01(-0.27%) |
Dec 29, 2003 | 4.518 | 4.596 | 4.496 | 4.595 | 5,102,840 | +0.09(+1.97%) |
Dec 26, 2003 | 4.503 | 4.533 | 4.493 | 4.507 | 1,265,961 | +0.00(+0.11%) |
Dec 24, 2003 | 4.534 | 4.548 | 4.485 | 4.502 | 2,015,523 | -0.05(-1.09%) |
Dec 23, 2003 | 4.498 | 4.561 | 4.497 | 4.552 | 5,168,648 | +0.03(+0.61%) |
Dec 22, 2003 | 4.498 | 4.539 | 4.448 | 4.524 | 6,059,085 | +0.06(+1.28%) |
Dec 19, 2003 | 4.463 | 4.507 | 4.398 | 4.466 | 9,541,665 | +0.02(+0.41%) |
Dec 18, 2003 | 4.388 | 4.448 | 4.361 | 4.448 | 7,280,015 | +0.08(+1.73%) |
Dec 17, 2003 | 4.335 | 4.379 | 4.287 | 4.373 | 6,352,119 | +0.01(+0.23%) |
Dec 16, 2003 | 4.378 | 4.398 | 4.327 | 4.363 | 6,787,182 | +0.02(+0.44%) |
Dec 15, 2003 | 4.453 | 4.482 | 4.329 | 4.343 | 8,812,115 | -0.04(-0.89%) |
Dec 12, 2003 | 4.350 | 4.405 | 4.343 | 4.382 | 5,721,028 | -0.02(-0.38%) |
Dec 11, 2003 | 4.313 | 4.423 | 4.299 | 4.399 | 6,458,724 | +0.08(+1.92%) |
Dec 10, 2003 | 4.332 | 4.336 | 4.262 | 4.316 | 8,035,033 | +0.01(+0.24%) |
Dec 09, 2003 | 4.339 | 4.358 | 4.290 | 4.306 | 8,849,739 | -0.03(-0.59%) |
Dec 08, 2003 | 4.265 | 4.343 | 4.250 | 4.332 | 6,026,601 | +0.09(+2.15%) |
Dec 05, 2003 | 4.310 | 4.313 | 4.211 | 4.241 | 5,858,033 | -0.07(-1.61%) |
Dec 04, 2003 | 4.351 | 4.357 | 4.235 | 4.310 | 9,840,993 | -0.01(-0.21%) |
Dec 03, 2003 | 4.373 | 4.423 | 4.319 | 4.319 | 8,708,665 | -0.06(-1.44%) |
Dec 02, 2003 | 4.337 | 4.429 | 4.317 | 4.382 | 12,228,969 | +0.00(+0.02%) |
Dec 01, 2003 | 4.281 | 4.389 | 4.275 | 4.381 | 10,563,826 | +0.09(+1.99%) |
Nov 28, 2003 | 4.285 | 4.306 | 4.245 | 4.296 | 3,358,777 | -0.01(-0.14%) |
Nov 26, 2003 | 4.301 | 4.309 | 4.226 | 4.302 | 6,430,018 | +0.02(+0.55%) |
Nov 25, 2003 | 4.211 | 4.293 | 4.197 | 4.278 | 8,037,516 | +0.06(+1.50%) |
Nov 24, 2003 | 4.082 | 4.228 | 4.075 | 4.215 | 6,504,927 | +0.16(+3.84%) |
Nov 21, 2003 | 4.083 | 4.118 | 4.041 | 4.059 | 8,504,590 | -0.02(-0.58%) |
Nov 20, 2003 | 4.084 | 4.148 | 4.027 | 4.083 | 5,497,779 | -0.02(-0.53%) |
Nov 19, 2003 | 4.041 | 4.137 | 4.041 | 4.105 | 7,000,599 | +0.06(+1.42%) |
Nov 18, 2003 | 4.115 | 4.179 | 4.041 | 4.047 | 6,214,325 | -0.07(-1.75%) |
Nov 17, 2003 | 4.175 | 4.180 | 4.076 | 4.119 | 7,154,228 | -0.06(-1.33%) |
Nov 14, 2003 | 4.221 | 4.263 | 4.138 | 4.175 | 8,518,059 | -0.02(-0.41%) |
Nov 13, 2003 | 4.107 | 4.194 | 4.086 | 4.192 | 12,469,556 | +0.16(+3.94%) |
Nov 12, 2003 | 3.960 | 4.057 | 3.946 | 4.033 | 12,621,558 | +0.08(+1.96%) |
Nov 11, 2003 | 4.001 | 4.055 | 3.937 | 3.955 | 5,525,140 | -0.04(-1.10%) |
Nov 10, 2003 | 4.091 | 4.094 | 3.977 | 3.999 | 11,301,115 | -0.09(-2.13%) |
Nov 07, 2003 | 4.180 | 4.189 | 4.065 | 4.086 | 9,208,232 | -0.11(-2.70%) |
Nov 06, 2003 | 4.214 | 4.225 | 4.164 | 4.200 | 6,810,101 | -0.02(-0.37%) |
Nov 05, 2003 | 4.241 | 4.289 | 4.150 | 4.215 | 4,992,408 | -0.03(-0.62%) |
Nov 04, 2003 | 4.259 | 4.271 | 4.205 | 4.242 | 4,600,940 | -0.01(-0.15%) |