Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.819 | 4.900 | 4.660 | 4.760 | 4,400 | -0.05(-1.04%) |
Jan 29, 2004 | 4.950 | 4.950 | 4.610 | 4.810 | 5,200 | -0.14(-2.83%) |
Jan 28, 2004 | 4.920 | 4.951 | 4.920 | 4.950 | 3,100 | -0.10(-1.98%) |
Jan 27, 2004 | 5.000 | 5.050 | 4.860 | 5.050 | 3,900 | +0.04(+0.80%) |
Jan 26, 2004 | 5.110 | 5.220 | 5.000 | 5.010 | 10,200 | +0.02(+0.40%) |
Jan 23, 2004 | 5.000 | 5.000 | 4.960 | 4.990 | 12,300 | -0.01(-0.20%) |
Jan 22, 2004 | 5.000 | 5.250 | 4.970 | 5.000 | 23,500 | +0.11(+2.25%) |
Jan 21, 2004 | 4.860 | 5.050 | 4.860 | 4.890 | 8,500 | -0.11(-2.20%) |
Jan 20, 2004 | 5.000 | 5.000 | 4.830 | 5.000 | 18,300 | +0.00(+0.00%) |
Jan 16, 2004 | 4.720 | 5.090 | 4.610 | 5.000 | 46,200 | +0.28(+5.93%) |
Jan 15, 2004 | 4.750 | 4.750 | 4.650 | 4.720 | 10,900 | +0.10(+2.16%) |
Jan 14, 2004 | 4.740 | 4.740 | 4.611 | 4.620 | 5,069 | -0.08(-1.70%) |
Jan 13, 2004 | 4.710 | 4.710 | 4.650 | 4.700 | 14,400 | -0.02(-0.40%) |
Jan 12, 2004 | 4.750 | 4.750 | 4.600 | 4.719 | 15,600 | +0.05(+1.05%) |
Jan 09, 2004 | 4.670 | 4.700 | 4.320 | 4.670 | 12,233 | +0.00(+0.00%) |
Jan 08, 2004 | 4.250 | 4.700 | 4.250 | 4.670 | 22,384 | +0.36(+8.35%) |
Jan 07, 2004 | 4.210 | 4.420 | 4.210 | 4.310 | 13,000 | -0.15(-3.36%) |
Jan 06, 2004 | 4.200 | 4.460 | 4.140 | 4.460 | 17,800 | +0.31(+7.47%) |
Jan 05, 2004 | 4.010 | 4.150 | 3.900 | 4.150 | 9,800 | +0.35(+9.21%) |
Jan 02, 2004 | 3.890 | 4.040 | 3.750 | 3.800 | 7,600 | +0.05(+1.33%) |
Dec 31, 2003 | 3.750 | 3.760 | 3.750 | 3.750 | 10,800 | -0.05(-1.32%) |
Dec 30, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 6,943 | +0.02(+0.53%) |
Dec 29, 2003 | 3.800 | 3.800 | 3.770 | 3.780 | 10,435 | -0.05(-1.31%) |
Dec 26, 2003 | 3.910 | 3.910 | 3.830 | 3.830 | 2,450 | -0.02(-0.52%) |
Dec 24, 2003 | 3.750 | 3.850 | 3.750 | 3.850 | 21,425 | +0.04(+1.05%) |
Dec 23, 2003 | 3.800 | 3.970 | 3.750 | 3.810 | 6,008 | +0.01(+0.24%) |
Dec 22, 2003 | 4.000 | 4.130 | 3.750 | 3.801 | 8,930 | -0.20(-4.97%) |
Dec 19, 2003 | 4.100 | 4.100 | 4.000 | 4.000 | 7,953 | -0.14(-3.38%) |
Dec 18, 2003 | 4.120 | 4.140 | 4.040 | 4.140 | 12,995 | -0.07(-1.66%) |
Dec 17, 2003 | 4.200 | 4.210 | 4.200 | 4.210 | 3,300 | +0.00(+0.00%) |
Dec 16, 2003 | 4.160 | 4.259 | 4.150 | 4.210 | 2,650 | -0.08(-1.86%) |
Dec 15, 2003 | 4.250 | 4.290 | 4.200 | 4.290 | 11,230 | +0.04(+0.94%) |
Dec 12, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.04(+0.95%) |
Dec 11, 2003 | 4.200 | 4.220 | 4.150 | 4.210 | 7,600 | +0.01(+0.24%) |
Dec 10, 2003 | 4.150 | 4.200 | 4.150 | 4.200 | 8,452 | -0.06(-1.39%) |
Dec 09, 2003 | 4.200 | 4.290 | 4.200 | 4.259 | 8,165 | -0.04(-0.95%) |
Dec 08, 2003 | 4.200 | 4.300 | 4.200 | 4.300 | 5,076 | +0.00(+0.00%) |
Dec 05, 2003 | 4.270 | 4.340 | 4.240 | 4.300 | 3,178 | +0.03(+0.70%) |
Dec 04, 2003 | 4.270 | 4.271 | 4.270 | 4.270 | 5,902 | -0.09(-2.06%) |
Dec 03, 2003 | 4.240 | 4.360 | 4.240 | 4.360 | 3,135 | +0.06(+1.40%) |
Dec 02, 2003 | 4.171 | 4.350 | 4.170 | 4.300 | 5,350 | -0.08(-1.83%) |
Dec 01, 2003 | 4.400 | 4.400 | 4.170 | 4.380 | 14,400 | -0.06(-1.35%) |
Nov 28, 2003 | 4.390 | 4.440 | 4.390 | 4.440 | 2,620 | +0.05(+1.14%) |
Nov 26, 2003 | 4.300 | 4.390 | 4.250 | 4.390 | 13,333 | +0.12(+2.81%) |
Nov 25, 2003 | 4.110 | 4.400 | 4.110 | 4.270 | 8,000 | +0.11(+2.64%) |
Nov 24, 2003 | 4.150 | 4.300 | 4.150 | 4.160 | 10,251 | -0.07(-1.65%) |
Nov 21, 2003 | 4.470 | 4.220 | 4.190 | 4.230 | 19,150 | -0.24(-5.37%) |
Nov 20, 2003 | 4.300 | 4.470 | 4.160 | 4.470 | 1,850 | +0.12(+2.76%) |
Nov 19, 2003 | 4.360 | 4.360 | 4.300 | 4.350 | 15,869 | -0.02(-0.46%) |
Nov 18, 2003 | 4.399 | 4.400 | 4.360 | 4.370 | 13,600 | -0.04(-0.91%) |
Nov 17, 2003 | 4.500 | 4.500 | 4.260 | 4.410 | 12,033 | -0.08(-1.76%) |
Nov 14, 2003 | 4.540 | 4.660 | 4.260 | 4.489 | 21,395 | -0.20(-4.29%) |
Nov 13, 2003 | 4.770 | 4.770 | 4.550 | 4.690 | 11,250 | -0.02(-0.42%) |
Nov 12, 2003 | 4.470 | 4.710 | 4.470 | 4.710 | 26,850 | +0.31(+7.05%) |
Nov 11, 2003 | 4.150 | 4.570 | 4.150 | 4.400 | 17,410 | +0.25(+6.02%) |
Nov 10, 2003 | 4.300 | 4.300 | 4.150 | 4.150 | 16,832 | -0.16(-3.71%) |
Nov 07, 2003 | 4.250 | 4.320 | 4.150 | 4.310 | 9,600 | +0.13(+3.11%) |
Nov 06, 2003 | 4.120 | 4.190 | 4.100 | 4.180 | 16,400 | +0.06(+1.46%) |
Nov 05, 2003 | 4.200 | 4.200 | 4.120 | 4.120 | 8,970 | +0.00(+0.00%) |
Nov 04, 2003 | 4.250 | 4.250 | 4.120 | 4.120 | 5,800 | -0.11(-2.60%) |