Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.026 | 4.348 | 3.936 | 4.269 | 940,478 | +0.28(+7.02%) |
Jan 29, 2004 | 4.491 | 4.517 | 3.957 | 3.989 | 1,280,784 | -0.45(-10.12%) |
Jan 28, 2004 | 4.554 | 4.597 | 4.401 | 4.438 | 635,376 | -0.12(-2.55%) |
Jan 27, 2004 | 4.745 | 4.750 | 4.554 | 4.554 | 997,448 | -0.19(-4.01%) |
Jan 26, 2004 | 4.702 | 4.803 | 4.655 | 4.745 | 741,178 | -0.05(-1.10%) |
Jan 23, 2004 | 4.686 | 4.803 | 4.686 | 4.797 | 408,632 | +0.06(+1.34%) |
Jan 22, 2004 | 4.729 | 4.819 | 4.708 | 4.734 | 1,103,060 | -0.05(-0.99%) |
Jan 21, 2004 | 4.702 | 4.856 | 4.655 | 4.782 | 647,868 | +0.03(+0.56%) |
Jan 20, 2004 | 4.729 | 4.850 | 4.649 | 4.755 | 568,564 | +0.00(+0.00%) |
Jan 16, 2004 | 4.612 | 4.782 | 4.581 | 4.755 | 584,274 | +0.20(+4.29%) |
Jan 15, 2004 | 4.517 | 4.586 | 4.454 | 4.560 | 407,118 | -0.01(-0.23%) |
Jan 14, 2004 | 4.517 | 4.591 | 4.517 | 4.570 | 432,480 | +0.02(+0.35%) |
Jan 13, 2004 | 4.385 | 4.554 | 4.375 | 4.554 | 336,142 | +0.13(+2.86%) |
Jan 12, 2004 | 4.369 | 4.443 | 4.327 | 4.428 | 445,918 | +0.04(+0.96%) |
Jan 09, 2004 | 4.465 | 4.465 | 4.338 | 4.385 | 512,919 | -0.20(-4.38%) |
Jan 08, 2004 | 4.449 | 4.597 | 4.428 | 4.586 | 410,146 | +0.16(+3.70%) |
Jan 07, 2004 | 4.391 | 4.433 | 4.306 | 4.422 | 513,676 | +0.04(+0.97%) |
Jan 06, 2004 | 4.301 | 4.422 | 4.301 | 4.380 | 1,450,748 | +0.06(+1.47%) |
Jan 05, 2004 | 4.306 | 4.417 | 4.232 | 4.317 | 1,526,266 | -0.04(-0.97%) |
Jan 02, 2004 | 4.253 | 4.459 | 4.253 | 4.359 | 234,504 | +0.05(+1.23%) |
Dec 31, 2003 | 4.280 | 4.412 | 4.274 | 4.306 | 346,173 | -0.12(-2.63%) |
Dec 30, 2003 | 4.454 | 4.465 | 4.354 | 4.422 | 237,532 | +0.01(+0.12%) |
Dec 29, 2003 | 4.327 | 4.475 | 4.306 | 4.417 | 482,257 | +0.11(+2.58%) |
Dec 26, 2003 | 4.237 | 4.317 | 4.237 | 4.306 | 197,218 | +0.02(+0.37%) |
Dec 24, 2003 | 4.327 | 4.327 | 4.285 | 4.290 | 198,921 | -0.04(-0.85%) |
Dec 23, 2003 | 4.269 | 4.332 | 4.269 | 4.327 | 519,733 | +0.05(+1.24%) |
Dec 22, 2003 | 4.269 | 4.301 | 4.153 | 4.274 | 849,440 | -0.04(-0.86%) |
Dec 19, 2003 | 4.354 | 4.354 | 4.274 | 4.311 | 848,872 | -0.07(-1.69%) |
Dec 18, 2003 | 4.274 | 4.375 | 4.253 | 4.385 | 491,153 | +0.03(+0.61%) |
Dec 17, 2003 | 4.258 | 4.359 | 4.237 | 4.359 | 321,757 | +0.05(+1.10%) |
Dec 16, 2003 | 4.385 | 4.391 | 4.248 | 4.311 | 997,827 | -0.06(-1.33%) |
Dec 15, 2003 | 4.459 | 4.565 | 4.380 | 4.369 | 1,174,604 | -0.07(-1.55%) |
Dec 12, 2003 | 4.391 | 4.438 | 4.169 | 4.438 | 1,324,695 | +0.01(+0.12%) |
Dec 11, 2003 | 4.317 | 4.443 | 4.258 | 4.433 | 784,142 | +0.09(+2.07%) |
Dec 10, 2003 | 4.465 | 4.465 | 4.280 | 4.343 | 581,435 | -0.16(-3.52%) |
Dec 09, 2003 | 4.570 | 4.570 | 4.449 | 4.502 | 506,484 | +0.01(+0.24%) |
Dec 08, 2003 | 4.438 | 4.554 | 4.438 | 4.491 | 885,969 | +0.00(+0.00%) |
Dec 05, 2003 | 4.438 | 4.549 | 4.412 | 4.491 | 881,615 | -0.04(-0.93%) |
Dec 04, 2003 | 4.560 | 4.591 | 4.406 | 4.533 | 435,319 | -0.06(-1.38%) |
Dec 03, 2003 | 4.618 | 4.655 | 4.539 | 4.597 | 2,492,675 | +0.01(+0.12%) |
Dec 02, 2003 | 4.544 | 4.639 | 4.517 | 4.591 | 995,366 | -0.03(-0.69%) |
Dec 01, 2003 | 4.475 | 4.612 | 4.470 | 4.623 | 732,282 | +0.17(+3.80%) |
Nov 28, 2003 | 4.607 | 4.623 | 4.454 | 4.454 | 141,005 | -0.16(-3.55%) |
Nov 26, 2003 | 4.597 | 4.618 | 4.533 | 4.618 | 1,737,491 | +0.00(+0.00%) |
Nov 25, 2003 | 4.512 | 4.644 | 4.385 | 4.618 | 2,635,195 | +0.13(+2.94%) |
Nov 24, 2003 | 4.406 | 4.544 | 4.475 | 4.486 | 1,088,487 | +0.08(+1.80%) |
Nov 21, 2003 | 4.412 | 4.465 | 4.354 | 4.406 | 1,803,735 | -0.01(-0.12%) |
Nov 20, 2003 | 4.581 | 4.581 | 4.406 | 4.412 | 2,427,188 | -0.13(-2.91%) |
Nov 19, 2003 | 4.332 | 4.713 | 4.417 | 4.544 | 19,008,874 | +0.21(+4.88%) |
Nov 18, 2003 | 4.406 | 4.486 | 4.195 | 4.332 | 3,246,156 | -0.07(-1.68%) |
Nov 17, 2003 | 4.618 | 4.776 | 4.401 | 4.406 | 1,225,896 | -0.31(-6.50%) |
Nov 14, 2003 | 5.146 | 5.252 | 4.771 | 4.713 | 411,660 | -0.38(-7.37%) |
Nov 13, 2003 | 5.151 | 5.210 | 5.072 | 5.088 | 172,045 | -0.07(-1.33%) |
Nov 12, 2003 | 4.903 | 5.167 | 4.877 | 5.157 | 363,586 | +0.31(+6.32%) |
Nov 11, 2003 | 5.114 | 5.130 | 4.824 | 4.850 | 221,444 | -0.35(-6.80%) |
Nov 10, 2003 | 5.141 | 5.313 | 5.141 | 5.204 | 293,745 | +0.20(+3.90%) |
Nov 07, 2003 | 5.252 | 5.283 | 5.009 | 5.009 | 131,731 | -0.11(-2.17%) |
Nov 06, 2003 | 5.114 | 5.141 | 4.993 | 5.120 | 642,001 | +0.01(+0.10%) |
Nov 05, 2003 | 5.368 | 5.368 | 4.972 | 5.114 | 411,092 | -0.26(-4.91%) |
Nov 04, 2003 | 5.299 | 5.405 | 5.299 | 5.379 | 330,874 | +0.12(+2.31%) |