Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.523 | 4.626 | 4.503 | 4.606 | 9,970,175 | +0.18(+4.15%) |
Jan 29, 2004 | 4.482 | 4.590 | 4.364 | 4.422 | 15,729,052 | -0.11(-2.46%) |
Jan 28, 2004 | 4.611 | 4.629 | 4.515 | 4.534 | 9,145,585 | -0.08(-1.71%) |
Jan 27, 2004 | 4.700 | 4.755 | 4.606 | 4.613 | 8,122,210 | -0.17(-3.47%) |
Jan 26, 2004 | 4.754 | 4.785 | 4.725 | 4.778 | 3,295,782 | +0.01(+0.31%) |
Jan 23, 2004 | 4.815 | 4.860 | 4.736 | 4.763 | 5,699,609 | +0.03(+0.60%) |
Jan 22, 2004 | 4.724 | 4.778 | 4.720 | 4.735 | 4,278,664 | +0.00(+0.03%) |
Jan 21, 2004 | 4.632 | 4.734 | 4.632 | 4.734 | 3,176,143 | +0.09(+1.90%) |
Jan 20, 2004 | 4.663 | 4.686 | 4.590 | 4.645 | 4,986,560 | -0.02(-0.52%) |
Jan 16, 2004 | 4.720 | 4.751 | 4.670 | 4.670 | 3,725,011 | -0.03(-0.61%) |
Jan 15, 2004 | 4.694 | 4.747 | 4.667 | 4.698 | 3,426,465 | -0.00(-0.03%) |
Jan 14, 2004 | 4.666 | 4.751 | 4.659 | 4.700 | 5,127,918 | +0.06(+1.29%) |
Jan 13, 2004 | 4.676 | 4.716 | 4.630 | 4.640 | 2,254,001 | -0.05(-0.99%) |
Jan 12, 2004 | 4.645 | 4.708 | 4.638 | 4.686 | 2,777,837 | +0.05(+1.02%) |
Jan 09, 2004 | 4.666 | 4.668 | 4.633 | 4.638 | 2,707,526 | -0.05(-1.13%) |
Jan 08, 2004 | 4.672 | 4.716 | 4.659 | 4.691 | 3,499,721 | +0.01(+0.29%) |
Jan 07, 2004 | 4.693 | 4.723 | 4.659 | 4.678 | 4,767,528 | -0.08(-1.71%) |
Jan 06, 2004 | 4.740 | 4.786 | 4.723 | 4.759 | 5,480,946 | +0.14(+3.00%) |
Jan 05, 2004 | 4.516 | 4.633 | 4.516 | 4.621 | 3,593,960 | +0.07(+1.46%) |
Jan 02, 2004 | 4.671 | 4.671 | 4.538 | 4.554 | 4,269,093 | -0.12(-2.53%) |
Dec 31, 2003 | 4.666 | 4.685 | 4.617 | 4.672 | 3,597,641 | -0.00(-0.09%) |
Dec 30, 2003 | 4.637 | 4.676 | 4.645 | 4.676 | 1,955,456 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.637 | 4.564 | 4.637 | 2,341,614 | +0.07(+1.49%) |
Dec 26, 2003 | 4.557 | 4.625 | 4.537 | 4.569 | 1,273,696 | -0.01(-0.21%) |
Dec 24, 2003 | 4.588 | 4.619 | 4.516 | 4.579 | 2,717,465 | -0.01(-0.21%) |
Dec 23, 2003 | 4.537 | 4.595 | 4.509 | 4.588 | 3,409,900 | +0.07(+1.47%) |
Dec 22, 2003 | 4.428 | 4.532 | 4.428 | 4.522 | 4,498,432 | +0.07(+1.49%) |
Dec 19, 2003 | 4.481 | 4.488 | 4.446 | 4.455 | 4,749,858 | -0.02(-0.49%) |
Dec 18, 2003 | 4.469 | 4.504 | 4.458 | 4.477 | 6,222,708 | +0.02(+0.46%) |
Dec 17, 2003 | 4.523 | 4.523 | 4.454 | 4.456 | 5,949,931 | -0.07(-1.44%) |
Dec 16, 2003 | 4.592 | 4.626 | 4.496 | 4.522 | 6,055,950 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.619 | 4.571 | 4.592 | 4,567,639 | +0.04(+0.81%) |
Dec 12, 2003 | 4.632 | 4.657 | 4.556 | 4.556 | 6,460,514 | -0.09(-1.93%) |
Dec 11, 2003 | 4.656 | 4.710 | 4.644 | 4.645 | 4,194,364 | -0.01(-0.23%) |
Dec 10, 2003 | 4.647 | 4.681 | 4.638 | 4.656 | 2,728,509 | +0.01(+0.12%) |
Dec 09, 2003 | 4.740 | 4.743 | 4.649 | 4.651 | 3,043,620 | -0.09(-1.95%) |
Dec 08, 2003 | 4.598 | 4.744 | 4.596 | 4.743 | 5,596,904 | +0.14(+2.98%) |
Dec 05, 2003 | 4.668 | 4.668 | 4.585 | 4.606 | 5,596,535 | -0.12(-2.50%) |
Dec 04, 2003 | 4.747 | 4.767 | 4.701 | 4.724 | 6,189,209 | -0.02(-0.40%) |
Dec 03, 2003 | 4.774 | 4.786 | 4.736 | 4.743 | 3,502,298 | -0.01(-0.23%) |
Dec 02, 2003 | 4.773 | 4.782 | 4.729 | 4.754 | 3,626,354 | -0.02(-0.37%) |
Dec 01, 2003 | 4.713 | 4.781 | 4.695 | 4.772 | 3,603,899 | +0.09(+1.86%) |
Nov 28, 2003 | 4.645 | 4.734 | 4.645 | 4.685 | 1,690,777 | +0.02(+0.47%) |
Nov 26, 2003 | 4.621 | 4.672 | 4.613 | 4.663 | 3,120,189 | +0.06(+1.36%) |
Nov 25, 2003 | 4.572 | 4.632 | 4.572 | 4.600 | 3,240,932 | +0.03(+0.65%) |
Nov 24, 2003 | 4.455 | 4.585 | 4.455 | 4.571 | 4,837,839 | +0.15(+3.44%) |
Nov 21, 2003 | 4.441 | 4.441 | 4.372 | 4.418 | 6,251,054 | -0.01(-0.21%) |
Nov 20, 2003 | 4.448 | 4.494 | 4.425 | 4.428 | 3,629,299 | -0.02(-0.46%) |
Nov 19, 2003 | 4.475 | 4.496 | 4.441 | 4.448 | 5,995,946 | -0.05(-1.12%) |
Nov 18, 2003 | 4.585 | 4.607 | 4.499 | 4.499 | 3,920,115 | -0.09(-1.92%) |
Nov 17, 2003 | 4.607 | 4.683 | 4.568 | 4.587 | 3,870,418 | -0.10(-2.06%) |
Nov 14, 2003 | 4.710 | 4.724 | 4.679 | 4.683 | 3,500,457 | -0.03(-0.58%) |
Nov 13, 2003 | 4.671 | 4.717 | 4.664 | 4.710 | 2,236,332 | +0.02(+0.41%) |
Nov 12, 2003 | 4.629 | 4.705 | 4.628 | 4.691 | 2,820,171 | +0.05(+1.08%) |
Nov 11, 2003 | 4.640 | 4.667 | 4.618 | 4.641 | 2,070,309 | +0.00(+0.03%) |
Nov 10, 2003 | 4.656 | 4.671 | 4.621 | 4.640 | 2,129,208 | -0.02(-0.41%) |
Nov 07, 2003 | 4.659 | 4.704 | 4.628 | 4.659 | 3,212,219 | +0.00(+0.06%) |
Nov 06, 2003 | 4.602 | 4.662 | 4.591 | 4.656 | 3,314,925 | +0.05(+1.18%) |
Nov 05, 2003 | 4.623 | 4.617 | 4.572 | 4.602 | 5,276,639 | +0.01(+0.30%) |
Nov 04, 2003 | 4.623 | 4.623 | 4.575 | 4.588 | 6,606,779 | -0.06(-1.29%) |