Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.771 | 4.826 | 4.763 | 4.769 | 7,432,315 | -0.02(-0.42%) |
Jan 29, 2004 | 4.832 | 4.854 | 4.760 | 4.789 | 8,732,127 | -0.00(-0.04%) |
Jan 28, 2004 | 4.953 | 4.980 | 4.789 | 4.791 | 8,499,730 | -0.14(-2.86%) |
Jan 27, 2004 | 4.951 | 5.020 | 4.908 | 4.932 | 9,701,305 | -0.02(-0.37%) |
Jan 26, 2004 | 4.975 | 4.984 | 4.930 | 4.951 | 10,137,508 | -0.02(-0.48%) |
Jan 23, 2004 | 5.044 | 5.052 | 4.948 | 4.974 | 7,659,580 | -0.06(-1.25%) |
Jan 22, 2004 | 5.031 | 5.122 | 5.027 | 5.037 | 5,416,983 | -0.02(-0.44%) |
Jan 21, 2004 | 5.011 | 5.095 | 4.984 | 5.060 | 4,699,997 | +0.04(+0.71%) |
Jan 20, 2004 | 5.123 | 5.123 | 4.990 | 5.024 | 8,146,368 | -0.11(-2.14%) |
Jan 16, 2004 | 5.197 | 5.203 | 5.080 | 5.134 | 7,914,704 | -0.05(-0.88%) |
Jan 15, 2004 | 5.197 | 5.223 | 5.092 | 5.179 | 4,767,920 | -0.00(-0.09%) |
Jan 14, 2004 | 5.127 | 5.200 | 5.099 | 5.184 | 5,930,002 | -0.04(-0.74%) |
Jan 13, 2004 | 5.245 | 5.271 | 5.157 | 5.223 | 5,851,551 | -0.01(-0.21%) |
Jan 12, 2004 | 5.247 | 5.291 | 5.201 | 5.234 | 4,738,002 | -0.03(-0.56%) |
Jan 09, 2004 | 5.296 | 5.356 | 5.239 | 5.263 | 4,797,934 | -0.09(-1.77%) |
Jan 08, 2004 | 5.388 | 5.410 | 5.292 | 5.358 | 5,489,415 | -0.03(-0.51%) |
Jan 07, 2004 | 5.300 | 5.440 | 5.288 | 5.385 | 9,773,179 | +0.08(+1.52%) |
Jan 06, 2004 | 5.242 | 5.318 | 5.214 | 5.305 | 6,238,804 | +0.06(+1.12%) |
Jan 05, 2004 | 5.111 | 5.260 | 5.091 | 5.246 | 9,267,301 | +0.16(+3.11%) |
Jan 02, 2004 | 5.141 | 5.210 | 5.065 | 5.088 | 5,456,571 | -0.07(-1.41%) |
Dec 31, 2003 | 5.202 | 5.211 | 5.126 | 5.160 | 4,490,326 | -0.03(-0.60%) |
Dec 30, 2003 | 5.190 | 5.214 | 5.142 | 5.191 | 4,647,477 | -0.01(-0.27%) |
Dec 29, 2003 | 5.118 | 5.205 | 5.092 | 5.205 | 4,505,106 | +0.10(+1.97%) |
Dec 26, 2003 | 5.101 | 5.135 | 5.089 | 5.105 | 1,117,669 | +0.01(+0.11%) |
Dec 24, 2003 | 5.135 | 5.151 | 5.080 | 5.099 | 1,779,430 | -0.06(-1.09%) |
Dec 23, 2003 | 5.094 | 5.166 | 5.094 | 5.155 | 4,563,205 | +0.03(+0.61%) |
Dec 22, 2003 | 5.094 | 5.141 | 5.038 | 5.124 | 5,349,339 | +0.06(+1.28%) |
Dec 19, 2003 | 5.055 | 5.105 | 4.981 | 5.059 | 8,423,977 | +0.02(+0.41%) |
Dec 18, 2003 | 4.971 | 5.038 | 4.940 | 5.038 | 6,427,251 | +0.09(+1.73%) |
Dec 17, 2003 | 4.910 | 4.960 | 4.856 | 4.953 | 5,608,047 | +0.01(+0.23%) |
Dec 16, 2003 | 4.958 | 4.981 | 4.901 | 4.941 | 5,992,148 | +0.02(+0.44%) |
Dec 15, 2003 | 5.043 | 5.077 | 4.904 | 4.920 | 7,779,884 | -0.04(-0.89%) |
Dec 12, 2003 | 4.927 | 4.990 | 4.919 | 4.964 | 5,050,880 | -0.02(-0.38%) |
Dec 11, 2003 | 4.886 | 5.010 | 4.870 | 4.983 | 5,702,165 | +0.09(+1.92%) |
Dec 10, 2003 | 4.907 | 4.912 | 4.827 | 4.889 | 7,093,829 | +0.01(+0.24%) |
Dec 09, 2003 | 4.915 | 4.937 | 4.860 | 4.877 | 7,813,102 | -0.03(-0.59%) |
Dec 08, 2003 | 4.831 | 4.919 | 4.814 | 4.906 | 5,320,659 | +0.10(+2.15%) |
Dec 05, 2003 | 4.882 | 4.885 | 4.770 | 4.803 | 5,171,837 | -0.08(-1.61%) |
Dec 04, 2003 | 4.928 | 4.935 | 4.797 | 4.882 | 8,688,243 | -0.01(-0.21%) |
Dec 03, 2003 | 4.954 | 5.009 | 4.892 | 4.892 | 7,688,553 | -0.07(-1.44%) |
Dec 02, 2003 | 4.913 | 5.017 | 4.889 | 4.964 | 10,796,497 | +0.00(+0.02%) |
Dec 01, 2003 | 4.849 | 4.971 | 4.843 | 4.963 | 9,326,404 | +0.10(+1.99%) |
Nov 28, 2003 | 4.854 | 4.877 | 4.808 | 4.866 | 2,965,338 | -0.01(-0.14%) |
Nov 26, 2003 | 4.871 | 4.880 | 4.786 | 4.872 | 5,676,821 | +0.03(+0.55%) |
Nov 25, 2003 | 4.770 | 4.863 | 4.754 | 4.846 | 7,096,021 | +0.07(+1.50%) |
Nov 24, 2003 | 4.623 | 4.789 | 4.616 | 4.774 | 5,742,955 | +0.18(+3.84%) |
Nov 21, 2003 | 4.624 | 4.664 | 4.577 | 4.598 | 7,508,383 | -0.03(-0.58%) |
Nov 20, 2003 | 4.626 | 4.698 | 4.561 | 4.624 | 4,853,782 | -0.02(-0.53%) |
Nov 19, 2003 | 4.577 | 4.686 | 4.577 | 4.649 | 6,180,566 | +0.06(+1.42%) |
Nov 18, 2003 | 4.661 | 4.733 | 4.577 | 4.584 | 5,486,394 | -0.08(-1.75%) |
Nov 17, 2003 | 4.729 | 4.735 | 4.617 | 4.666 | 6,316,199 | -0.06(-1.33%) |
Nov 14, 2003 | 4.781 | 4.829 | 4.687 | 4.729 | 7,520,274 | -0.02(-0.41%) |
Nov 13, 2003 | 4.652 | 4.750 | 4.629 | 4.748 | 11,008,902 | +0.18(+3.94%) |
Nov 12, 2003 | 4.486 | 4.595 | 4.470 | 4.568 | 11,143,099 | +0.09(+1.96%) |
Nov 11, 2003 | 4.532 | 4.593 | 4.460 | 4.480 | 4,877,939 | -0.05(-1.10%) |
Nov 10, 2003 | 4.633 | 4.638 | 4.504 | 4.530 | 9,977,329 | -0.10(-2.13%) |
Nov 07, 2003 | 4.735 | 4.745 | 4.604 | 4.629 | 8,129,602 | -0.13(-2.70%) |
Nov 06, 2003 | 4.773 | 4.785 | 4.717 | 4.757 | 6,012,382 | -0.02(-0.37%) |
Nov 05, 2003 | 4.803 | 4.858 | 4.701 | 4.775 | 4,407,609 | -0.03(-0.62%) |
Nov 04, 2003 | 4.824 | 4.838 | 4.763 | 4.804 | 4,061,997 | -0.01(-0.15%) |