Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.546 | 4.650 | 4.526 | 4.629 | 9,919,294 | +0.18(+4.15%) |
Jan 29, 2004 | 4.505 | 4.613 | 4.386 | 4.445 | 15,648,781 | -0.11(-2.46%) |
Jan 28, 2004 | 4.635 | 4.653 | 4.538 | 4.557 | 9,098,912 | -0.08(-1.71%) |
Jan 27, 2004 | 4.724 | 4.780 | 4.629 | 4.636 | 8,080,760 | -0.17(-3.47%) |
Jan 26, 2004 | 4.778 | 4.810 | 4.750 | 4.803 | 3,278,963 | +0.02(+0.31%) |
Jan 23, 2004 | 4.840 | 4.885 | 4.761 | 4.788 | 5,670,522 | +0.03(+0.60%) |
Jan 22, 2004 | 4.748 | 4.803 | 4.744 | 4.759 | 4,256,829 | +0.00(+0.03%) |
Jan 21, 2004 | 4.655 | 4.758 | 4.655 | 4.758 | 3,159,934 | +0.09(+1.90%) |
Jan 20, 2004 | 4.687 | 4.710 | 4.613 | 4.669 | 4,961,112 | -0.02(-0.52%) |
Jan 16, 2004 | 4.744 | 4.776 | 4.694 | 4.694 | 3,706,001 | -0.03(-0.61%) |
Jan 15, 2004 | 4.718 | 4.771 | 4.691 | 4.722 | 3,408,979 | -0.00(-0.03%) |
Jan 14, 2004 | 4.690 | 4.776 | 4.683 | 4.724 | 5,101,748 | +0.06(+1.29%) |
Jan 13, 2004 | 4.700 | 4.740 | 4.654 | 4.664 | 2,242,498 | -0.05(-0.99%) |
Jan 12, 2004 | 4.669 | 4.732 | 4.662 | 4.710 | 2,763,660 | +0.05(+1.02%) |
Jan 09, 2004 | 4.690 | 4.692 | 4.657 | 4.662 | 2,693,708 | -0.05(-1.13%) |
Jan 08, 2004 | 4.696 | 4.740 | 4.683 | 4.715 | 3,481,861 | +0.01(+0.29%) |
Jan 07, 2004 | 4.717 | 4.747 | 4.683 | 4.702 | 4,743,198 | -0.08(-1.71%) |
Jan 06, 2004 | 4.765 | 4.811 | 4.747 | 4.784 | 5,452,974 | +0.14(+3.00%) |
Jan 05, 2004 | 4.539 | 4.657 | 4.539 | 4.644 | 3,575,619 | +0.07(+1.46%) |
Jan 02, 2004 | 4.695 | 4.695 | 4.561 | 4.578 | 4,247,306 | -0.12(-2.53%) |
Dec 31, 2003 | 4.690 | 4.709 | 4.640 | 4.696 | 3,579,281 | -0.00(-0.09%) |
Dec 30, 2003 | 4.661 | 4.700 | 4.669 | 4.700 | 1,945,476 | +0.04(+0.85%) |
Dec 29, 2003 | 4.594 | 4.661 | 4.587 | 4.661 | 2,329,664 | +0.07(+1.49%) |
Dec 26, 2003 | 4.580 | 4.649 | 4.560 | 4.593 | 1,267,196 | -0.01(-0.21%) |
Dec 24, 2003 | 4.612 | 4.643 | 4.539 | 4.602 | 2,703,597 | -0.01(-0.21%) |
Dec 23, 2003 | 4.560 | 4.619 | 4.533 | 4.612 | 3,392,498 | +0.07(+1.47%) |
Dec 22, 2003 | 4.451 | 4.556 | 4.451 | 4.545 | 4,475,475 | +0.07(+1.49%) |
Dec 19, 2003 | 4.504 | 4.511 | 4.468 | 4.478 | 4,725,618 | -0.02(-0.49%) |
Dec 18, 2003 | 4.492 | 4.527 | 4.481 | 4.500 | 6,190,952 | +0.02(+0.46%) |
Dec 17, 2003 | 4.546 | 4.546 | 4.477 | 4.479 | 5,919,566 | -0.07(-1.44%) |
Dec 16, 2003 | 4.616 | 4.650 | 4.519 | 4.545 | 6,025,044 | -0.07(-1.54%) |
Dec 15, 2003 | 4.594 | 4.643 | 4.594 | 4.616 | 4,544,328 | +0.04(+0.80%) |
Dec 12, 2003 | 4.655 | 4.681 | 4.579 | 4.579 | 6,427,544 | -0.09(-1.93%) |
Dec 11, 2003 | 4.680 | 4.735 | 4.668 | 4.669 | 4,172,959 | -0.01(-0.23%) |
Dec 10, 2003 | 4.670 | 4.705 | 4.662 | 4.680 | 2,714,584 | +0.01(+0.12%) |
Dec 09, 2003 | 4.765 | 4.767 | 4.673 | 4.675 | 3,028,087 | -0.09(-1.95%) |
Dec 08, 2003 | 4.621 | 4.769 | 4.620 | 4.767 | 5,568,341 | +0.14(+2.98%) |
Dec 05, 2003 | 4.692 | 4.692 | 4.609 | 4.629 | 5,567,974 | -0.12(-2.50%) |
Dec 04, 2003 | 4.771 | 4.792 | 4.725 | 4.748 | 6,157,624 | -0.02(-0.40%) |
Dec 03, 2003 | 4.799 | 4.811 | 4.761 | 4.767 | 3,484,424 | -0.01(-0.23%) |
Dec 02, 2003 | 4.797 | 4.807 | 4.754 | 4.778 | 3,607,848 | -0.02(-0.37%) |
Dec 01, 2003 | 4.737 | 4.806 | 4.720 | 4.796 | 3,585,507 | +0.09(+1.86%) |
Nov 28, 2003 | 4.669 | 4.758 | 4.669 | 4.709 | 1,682,148 | +0.02(+0.47%) |
Nov 26, 2003 | 4.644 | 4.696 | 4.636 | 4.687 | 3,104,265 | +0.06(+1.36%) |
Nov 25, 2003 | 4.595 | 4.655 | 4.595 | 4.624 | 3,224,393 | +0.03(+0.65%) |
Nov 24, 2003 | 4.478 | 4.609 | 4.478 | 4.594 | 4,813,150 | +0.15(+3.44%) |
Nov 21, 2003 | 4.464 | 4.464 | 4.395 | 4.441 | 6,219,152 | -0.01(-0.21%) |
Nov 20, 2003 | 4.471 | 4.518 | 4.448 | 4.451 | 3,610,778 | -0.02(-0.46%) |
Nov 19, 2003 | 4.498 | 4.519 | 4.464 | 4.471 | 5,965,347 | -0.05(-1.12%) |
Nov 18, 2003 | 4.609 | 4.631 | 4.522 | 4.522 | 3,900,109 | -0.09(-1.92%) |
Nov 17, 2003 | 4.631 | 4.707 | 4.591 | 4.610 | 3,850,666 | -0.10(-2.06%) |
Nov 14, 2003 | 4.735 | 4.748 | 4.703 | 4.707 | 3,482,593 | -0.03(-0.58%) |
Nov 13, 2003 | 4.695 | 4.741 | 4.688 | 4.735 | 2,224,919 | +0.02(+0.41%) |
Nov 12, 2003 | 4.653 | 4.729 | 4.651 | 4.715 | 2,805,778 | +0.05(+1.08%) |
Nov 11, 2003 | 4.664 | 4.691 | 4.642 | 4.665 | 2,059,744 | +0.00(+0.03%) |
Nov 10, 2003 | 4.680 | 4.695 | 4.644 | 4.664 | 2,118,342 | -0.02(-0.41%) |
Nov 07, 2003 | 4.683 | 4.728 | 4.651 | 4.683 | 3,195,826 | +0.00(+0.06%) |
Nov 06, 2003 | 4.625 | 4.685 | 4.614 | 4.680 | 3,298,007 | +0.05(+1.18%) |
Nov 05, 2003 | 4.647 | 4.640 | 4.595 | 4.625 | 5,249,710 | +0.01(+0.30%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.612 | 6,573,063 | -0.06(-1.29%) |