Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.292 | 4.342 | 4.213 | 4.301 | 256,747 | -0.01(-0.19%) |
Jan 29, 2004 | 4.351 | 4.426 | 4.230 | 4.309 | 401,087 | -0.08(-1.90%) |
Jan 28, 2004 | 4.530 | 4.580 | 4.280 | 4.392 | 409,549 | -0.18(-3.93%) |
Jan 27, 2004 | 4.660 | 4.672 | 4.555 | 4.572 | 202,619 | -0.07(-1.44%) |
Jan 26, 2004 | 4.697 | 4.697 | 4.555 | 4.639 | 258,503 | -0.07(-1.51%) |
Jan 23, 2004 | 4.551 | 4.710 | 4.530 | 4.710 | 513,174 | +0.20(+4.44%) |
Jan 22, 2004 | 4.543 | 4.635 | 4.451 | 4.509 | 436,693 | -0.03(-0.55%) |
Jan 21, 2004 | 4.488 | 4.576 | 4.468 | 4.534 | 672,204 | +0.11(+2.45%) |
Jan 20, 2004 | 4.259 | 4.451 | 4.238 | 4.426 | 1,571,138 | +0.20(+4.85%) |
Jan 16, 2004 | 4.175 | 4.234 | 4.146 | 4.221 | 590,614 | +0.07(+1.71%) |
Jan 15, 2004 | 4.376 | 4.376 | 4.146 | 4.150 | 358,615 | -0.23(-5.15%) |
Jan 14, 2004 | 4.384 | 4.438 | 4.313 | 4.376 | 176,753 | +0.03(+0.58%) |
Jan 13, 2004 | 4.434 | 4.447 | 4.234 | 4.351 | 197,989 | -0.09(-1.98%) |
Jan 12, 2004 | 4.259 | 4.438 | 4.225 | 4.438 | 324,925 | +0.22(+5.25%) |
Jan 09, 2004 | 4.196 | 4.280 | 4.175 | 4.217 | 282,773 | +0.02(+0.50%) |
Jan 08, 2004 | 4.196 | 4.246 | 4.163 | 4.196 | 298,899 | +0.03(+0.60%) |
Jan 07, 2004 | 4.159 | 4.209 | 4.142 | 4.171 | 205,972 | +0.01(+0.20%) |
Jan 06, 2004 | 4.321 | 4.330 | 4.134 | 4.163 | 531,057 | -0.14(-3.20%) |
Jan 05, 2004 | 4.129 | 4.459 | 4.088 | 4.301 | 1,306,727 | +0.34(+8.54%) |
Jan 02, 2004 | 3.962 | 4.008 | 3.916 | 3.962 | 209,165 | +0.02(+0.42%) |
Dec 31, 2003 | 4.042 | 4.075 | 3.921 | 3.946 | 226,090 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.092 | 3.983 | 4.079 | 431,743 | +0.10(+2.63%) |
Dec 29, 2003 | 4.017 | 4.050 | 3.933 | 3.975 | 543,032 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.038 | 70,573 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,598 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,889 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,821 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,291 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,164 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,853 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.662 | 3.933 | 1,184,740 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,270 | +0.01(+0.23%) |
Dec 12, 2003 | 3.633 | 3.691 | 3.633 | 3.691 | 335,783 | +0.07(+1.96%) |
Dec 11, 2003 | 3.612 | 3.653 | 3.582 | 3.620 | 331,471 | -0.01(-0.34%) |
Dec 10, 2003 | 3.637 | 3.662 | 3.612 | 3.633 | 245,729 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,025 | +0.00(+0.00%) |
Dec 08, 2003 | 3.491 | 3.678 | 3.486 | 3.678 | 279,739 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.466 | 3.532 | 271,117 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,935 | +0.14(+4.19%) |
Dec 03, 2003 | 3.466 | 3.470 | 3.386 | 3.386 | 203,258 | -0.08(-2.29%) |
Dec 02, 2003 | 3.420 | 3.478 | 3.415 | 3.466 | 353,506 | +0.05(+1.34%) |
Dec 01, 2003 | 3.319 | 3.420 | 3.319 | 3.420 | 343,447 | +0.12(+3.67%) |
Nov 28, 2003 | 3.299 | 3.344 | 3.294 | 3.299 | 222,578 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.278 | 3.299 | 497,846 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.324 | 3.273 | 3.282 | 644,262 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.299 | 3.319 | 295,067 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.303 | 83,187 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,102 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.257 | 488,426 | -0.04(-1.27%) |
Nov 18, 2003 | 3.299 | 3.324 | 3.278 | 3.299 | 199,266 | +0.00(+0.00%) |
Nov 17, 2003 | 3.278 | 3.319 | 3.269 | 3.299 | 262,175 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.328 | 476,291 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,047 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.228 | 3.131 | 3.236 | 380,490 | +0.08(+2.38%) |
Nov 11, 2003 | 3.157 | 3.194 | 3.148 | 3.161 | 185,854 | -0.02(-0.66%) |
Nov 10, 2003 | 3.207 | 3.236 | 3.173 | 3.182 | 510,300 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.207 | 298,420 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,952 | +0.07(+2.12%) |
Nov 05, 2003 | 3.198 | 3.157 | 3.106 | 3.144 | 329,236 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,603 | -0.06(-1.81%) |