Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.530 | 4.530 | 4.388 | 4.427 | 342,852 | -0.09(-2.00%) |
Jan 29, 2004 | 4.582 | 4.623 | 4.463 | 4.517 | 393,215 | -0.12(-2.51%) |
Jan 28, 2004 | 4.801 | 4.814 | 4.631 | 4.633 | 189,828 | -0.22(-4.52%) |
Jan 27, 2004 | 4.867 | 4.907 | 4.853 | 4.853 | 195,639 | -0.00(-0.02%) |
Jan 26, 2004 | 4.737 | 4.854 | 4.702 | 4.854 | 193,702 | +0.07(+1.37%) |
Jan 23, 2004 | 4.917 | 4.923 | 4.760 | 4.788 | 426,144 | -0.12(-2.37%) |
Jan 22, 2004 | 4.888 | 4.907 | 4.860 | 4.904 | 145,276 | +0.00(+0.06%) |
Jan 21, 2004 | 4.866 | 4.913 | 4.831 | 4.901 | 311,860 | -0.00(-0.06%) |
Jan 20, 2004 | 4.812 | 4.904 | 4.781 | 4.904 | 317,671 | +0.07(+1.44%) |
Jan 16, 2004 | 4.855 | 4.855 | 4.824 | 4.835 | 129,780 | -0.02(-0.48%) |
Jan 15, 2004 | 4.868 | 4.868 | 4.850 | 4.858 | 323,482 | -0.01(-0.21%) |
Jan 14, 2004 | 4.880 | 4.893 | 4.865 | 4.868 | 321,545 | +0.00(+0.03%) |
Jan 13, 2004 | 4.863 | 4.876 | 4.832 | 4.867 | 408,711 | +0.00(+0.07%) |
Jan 12, 2004 | 4.712 | 4.863 | 4.695 | 4.863 | 838,730 | +0.16(+3.48%) |
Jan 09, 2004 | 4.750 | 4.750 | 4.699 | 4.699 | 389,341 | -0.06(-1.32%) |
Jan 08, 2004 | 4.775 | 4.852 | 4.775 | 4.762 | 178,205 | +0.02(+0.44%) |
Jan 07, 2004 | 4.773 | 4.798 | 4.685 | 4.742 | 65,858 | -0.03(-0.65%) |
Jan 06, 2004 | 4.765 | 4.801 | 4.750 | 4.773 | 505,562 | +0.01(+0.16%) |
Jan 05, 2004 | 4.711 | 4.794 | 4.665 | 4.765 | 257,623 | +0.07(+1.42%) |
Jan 02, 2004 | 4.582 | 4.744 | 4.558 | 4.698 | 112,347 | +0.08(+1.71%) |
Dec 31, 2003 | 4.854 | 4.902 | 4.619 | 4.619 | 267,308 | -0.22(-4.58%) |
Dec 30, 2003 | 4.747 | 4.839 | 4.699 | 4.841 | 242,127 | +0.11(+2.26%) |
Dec 29, 2003 | 4.646 | 4.734 | 4.633 | 4.734 | 798,052 | +0.07(+1.43%) |
Dec 26, 2003 | 4.698 | 4.708 | 4.667 | 4.667 | 61,984 | -0.08(-1.78%) |
Dec 24, 2003 | 4.819 | 4.819 | 4.708 | 4.752 | 91,039 | -0.05(-1.13%) |
Dec 23, 2003 | 4.741 | 4.806 | 4.672 | 4.806 | 420,333 | +0.04(+0.87%) |
Dec 22, 2003 | 4.610 | 4.765 | 4.543 | 4.765 | 656,650 | +0.18(+3.94%) |
Dec 19, 2003 | 4.551 | 4.584 | 4.487 | 4.584 | 189,828 | +0.02(+0.45%) |
Dec 18, 2003 | 4.556 | 4.602 | 4.556 | 4.564 | 552,051 | +0.01(+0.17%) |
Dec 17, 2003 | 4.551 | 4.592 | 4.551 | 4.556 | 112,347 | +0.02(+0.42%) |
Dec 16, 2003 | 4.517 | 4.540 | 4.470 | 4.537 | 215,009 | -0.07(-1.54%) |
Dec 15, 2003 | 4.708 | 4.708 | 4.595 | 4.608 | 430,018 | -0.00(-0.06%) |
Dec 12, 2003 | 4.548 | 4.620 | 4.548 | 4.610 | 304,112 | +0.06(+1.36%) |
Dec 11, 2003 | 4.492 | 4.592 | 4.487 | 4.548 | 645,028 | +0.07(+1.53%) |
Dec 10, 2003 | 4.491 | 4.538 | 4.440 | 4.480 | 1,406,277 | +0.04(+0.90%) |
Dec 09, 2003 | 4.323 | 4.449 | 4.323 | 4.440 | 1,107,976 | +0.12(+2.69%) |
Dec 08, 2003 | 4.270 | 4.339 | 4.217 | 4.324 | 856,163 | +0.05(+1.25%) |
Dec 05, 2003 | 4.288 | 4.300 | 4.288 | 4.270 | 118,158 | -0.00(-0.10%) |
Dec 04, 2003 | 4.254 | 4.308 | 4.200 | 4.275 | 555,925 | +0.06(+1.37%) |
Dec 03, 2003 | 4.171 | 4.261 | 4.171 | 4.217 | 856,163 | +0.06(+1.40%) |
Dec 02, 2003 | 4.084 | 4.140 | 4.084 | 4.158 | 321,545 | +0.11(+2.61%) |
Dec 01, 2003 | 4.053 | 4.091 | 4.053 | 4.053 | 466,822 | +0.03(+0.64%) |
Nov 28, 2003 | 4.040 | 4.074 | 4.027 | 4.027 | 46,488 | -0.03(-0.64%) |
Nov 26, 2003 | 4.055 | 4.072 | 4.042 | 4.053 | 100,725 | -0.04(-0.96%) |
Nov 25, 2003 | 4.130 | 4.181 | 4.092 | 4.092 | 247,938 | +0.04(+0.93%) |
Nov 24, 2003 | 3.943 | 4.108 | 3.925 | 4.054 | 342,852 | +0.14(+3.51%) |
Nov 21, 2003 | 3.884 | 3.924 | 3.833 | 3.917 | 106,536 | +0.04(+1.16%) |
Nov 20, 2003 | 3.912 | 3.912 | 3.823 | 3.872 | 120,095 | -0.04(-0.99%) |
Nov 19, 2003 | 3.943 | 3.947 | 3.846 | 3.911 | 182,079 | -0.02(-0.49%) |
Nov 18, 2003 | 3.924 | 3.962 | 3.909 | 3.930 | 127,843 | +0.03(+0.89%) |
Nov 17, 2003 | 3.860 | 3.925 | 3.795 | 3.895 | 354,474 | +0.05(+1.28%) |
Nov 14, 2003 | 4.037 | 4.037 | 3.846 | 3.846 | 191,765 | -0.19(-4.79%) |
Nov 13, 2003 | 4.104 | 4.117 | 3.961 | 4.040 | 261,497 | -0.05(-1.26%) |
Nov 12, 2003 | 4.052 | 4.104 | 4.052 | 4.091 | 257,623 | +0.07(+1.62%) |
Nov 11, 2003 | 4.043 | 4.099 | 4.043 | 4.026 | 158,835 | -0.02(-0.41%) |
Nov 10, 2003 | 4.207 | 4.207 | 4.043 | 4.043 | 263,434 | -0.20(-4.76%) |
Nov 07, 2003 | 4.246 | 4.288 | 4.246 | 4.245 | 329,293 | +0.01(+0.15%) |
Nov 06, 2003 | 4.249 | 4.284 | 4.254 | 4.238 | 284,742 | -0.01(-0.24%) |
Nov 05, 2003 | 4.156 | 4.249 | 4.156 | 4.249 | 569,484 | +0.03(+0.76%) |
Nov 04, 2003 | 4.156 | 4.216 | 4.156 | 4.217 | 415,084 | +0.04(+0.90%) |