Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.831 | 4.837 | 4.784 | 4.834 | 668,711 | +0.04(+0.91%) |
Jan 29, 2004 | 4.775 | 4.816 | 4.766 | 4.791 | 633,145 | +0.01(+0.13%) |
Jan 28, 2004 | 4.787 | 4.800 | 4.772 | 4.784 | 723,502 | +0.03(+0.59%) |
Jan 27, 2004 | 4.759 | 4.778 | 4.744 | 4.756 | 1,056,737 | -0.01(-0.26%) |
Jan 26, 2004 | 4.794 | 4.806 | 4.756 | 4.769 | 856,476 | -0.02(-0.52%) |
Jan 23, 2004 | 4.759 | 4.803 | 4.759 | 4.794 | 925,045 | +0.03(+0.72%) |
Jan 22, 2004 | 4.759 | 4.769 | 4.738 | 4.759 | 949,076 | +0.03(+0.66%) |
Jan 21, 2004 | 4.759 | 4.772 | 4.728 | 4.728 | 1,179,777 | -0.02(-0.33%) |
Jan 20, 2004 | 4.812 | 4.816 | 4.744 | 4.744 | 1,051,610 | -0.06(-1.30%) |
Jan 16, 2004 | 4.837 | 4.837 | 4.803 | 4.806 | 695,626 | +0.00(+0.00%) |
Jan 15, 2004 | 4.862 | 4.862 | 4.791 | 4.806 | 992,333 | -0.05(-1.09%) |
Jan 14, 2004 | 4.844 | 4.862 | 4.831 | 4.859 | 777,012 | +0.03(+0.58%) |
Jan 13, 2004 | 4.850 | 4.850 | 4.803 | 4.831 | 841,736 | -0.02(-0.51%) |
Jan 12, 2004 | 4.869 | 4.875 | 4.844 | 4.856 | 798,480 | +0.01(+0.26%) |
Jan 09, 2004 | 4.881 | 4.881 | 4.819 | 4.844 | 1,014,762 | -0.02(-0.32%) |
Jan 08, 2004 | 4.931 | 4.931 | 4.853 | 4.859 | 1,092,623 | -0.06(-1.27%) |
Jan 07, 2004 | 4.931 | 4.962 | 4.903 | 4.922 | 1,131,714 | -0.01(-0.19%) |
Jan 06, 2004 | 4.881 | 4.931 | 4.853 | 4.931 | 993,935 | +0.08(+1.61%) |
Jan 05, 2004 | 4.844 | 4.894 | 4.837 | 4.853 | 1,166,640 | +0.01(+0.19%) |
Jan 02, 2004 | 4.900 | 4.900 | 4.816 | 4.844 | 661,662 | -0.05(-0.96%) |
Dec 31, 2003 | 4.928 | 4.928 | 4.837 | 4.890 | 863,845 | +0.03(+0.71%) |
Dec 30, 2003 | 4.956 | 4.969 | 4.837 | 4.856 | 1,120,500 | -0.06(-1.21%) |
Dec 29, 2003 | 4.881 | 4.925 | 4.869 | 4.915 | 1,152,221 | +0.06(+1.22%) |
Dec 26, 2003 | 4.822 | 4.856 | 4.816 | 4.856 | 614,240 | +0.04(+0.91%) |
Dec 24, 2003 | 4.828 | 4.828 | 4.778 | 4.812 | 627,057 | +0.03(+0.65%) |
Dec 23, 2003 | 4.744 | 4.787 | 4.741 | 4.781 | 966,058 | +0.04(+0.92%) |
Dec 22, 2003 | 4.681 | 4.759 | 4.497 | 4.738 | 877,303 | +0.00(+0.00%) |
Dec 19, 2003 | 4.741 | 4.744 | 4.719 | 4.738 | 656,535 | +0.01(+0.20%) |
Dec 18, 2003 | 4.738 | 4.741 | 4.700 | 4.728 | 742,087 | -0.00(-0.07%) |
Dec 17, 2003 | 4.697 | 4.731 | 4.685 | 4.731 | 606,550 | +0.03(+0.73%) |
Dec 16, 2003 | 4.666 | 4.703 | 4.666 | 4.697 | 706,841 | +0.04(+0.94%) |
Dec 15, 2003 | 4.731 | 4.734 | 4.660 | 4.653 | 501,773 | -0.04(-0.93%) |
Dec 12, 2003 | 4.709 | 4.713 | 4.669 | 4.697 | 582,198 | +0.02(+0.33%) |
Dec 11, 2003 | 4.709 | 4.709 | 4.678 | 4.681 | 610,075 | -0.05(-1.12%) |
Dec 10, 2003 | 4.713 | 4.741 | 4.688 | 4.734 | 686,334 | +0.05(+1.13%) |
Dec 09, 2003 | 4.719 | 4.731 | 4.681 | 4.681 | 647,563 | -0.04(-0.79%) |
Dec 08, 2003 | 4.744 | 4.747 | 4.697 | 4.719 | 675,760 | -0.02(-0.33%) |
Dec 05, 2003 | 4.688 | 4.741 | 4.685 | 4.734 | 516,513 | +0.04(+0.86%) |
Dec 04, 2003 | 4.719 | 4.719 | 4.681 | 4.694 | 455,954 | -0.01(-0.20%) |
Dec 03, 2003 | 4.688 | 4.709 | 4.675 | 4.703 | 778,294 | +0.02(+0.40%) |
Dec 02, 2003 | 4.678 | 4.678 | 4.666 | 4.685 | 741,766 | +0.01(+0.13%) |
Dec 01, 2003 | 4.694 | 4.694 | 4.663 | 4.678 | 741,446 | +0.01(+0.27%) |
Nov 28, 2003 | 4.681 | 4.681 | 4.650 | 4.666 | 294,463 | -0.01(-0.27%) |
Nov 26, 2003 | 4.672 | 4.681 | 4.672 | 4.678 | 653,331 | +0.03(+0.74%) |
Nov 25, 2003 | 4.631 | 4.650 | 4.631 | 4.644 | 538,942 | +0.02(+0.34%) |
Nov 24, 2003 | 4.638 | 4.638 | 4.588 | 4.628 | 901,654 | +0.02(+0.47%) |
Nov 21, 2003 | 4.631 | 4.641 | 4.606 | 4.606 | 840,455 | -0.01(-0.20%) |
Nov 20, 2003 | 4.672 | 4.672 | 4.616 | 4.616 | 881,789 | -0.06(-1.20%) |
Nov 19, 2003 | 4.666 | 4.678 | 4.638 | 4.672 | 1,104,158 | +0.02(+0.47%) |
Nov 18, 2003 | 4.675 | 4.675 | 4.628 | 4.650 | 900,373 | +0.02(+0.47%) |
Nov 17, 2003 | 4.656 | 4.663 | 4.628 | 4.628 | 675,119 | -0.05(-1.07%) |
Nov 14, 2003 | 4.663 | 4.678 | 4.644 | 4.678 | 647,884 | +0.02(+0.33%) |
Nov 13, 2003 | 4.650 | 4.663 | 4.619 | 4.663 | 587,325 | +0.04(+0.81%) |
Nov 12, 2003 | 4.625 | 4.635 | 4.597 | 4.625 | 723,182 | -0.04(-0.80%) |
Nov 11, 2003 | 4.656 | 4.672 | 4.638 | 4.663 | 609,434 | +0.02(+0.34%) |
Nov 10, 2003 | 4.675 | 4.685 | 4.635 | 4.647 | 1,111,208 | -0.02(-0.40%) |
Nov 07, 2003 | 4.663 | 4.669 | 4.631 | 4.666 | 519,717 | +0.02(+0.40%) |
Nov 06, 2003 | 4.625 | 4.660 | 4.625 | 4.647 | 485,432 | +0.03(+0.61%) |
Nov 05, 2003 | 4.656 | 4.675 | 4.619 | 4.619 | 649,806 | -0.01(-0.27%) |
Nov 04, 2003 | 4.656 | 4.678 | 4.631 | 4.631 | 837,866 | -0.01(-0.27%) |