Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,946,112 | -0.08(-2.02%) |
Jan 29, 2004 | 4.259 | 4.274 | 4.120 | 4.195 | 117,204,528 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.482 | 4.153 | 4.195 | 125,864,240 | -0.23(-5.23%) |
Jan 27, 2004 | 4.487 | 4.540 | 4.412 | 4.426 | 65,121,216 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.520 | 4.371 | 4.513 | 69,297,400 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.430 | 4.333 | 4.371 | 43,332,144 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.366 | 4.404 | 69,412,000 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.285 | 4.361 | 63,467,528 | +0.03(+0.68%) |
Jan 20, 2004 | 4.437 | 4.440 | 4.331 | 4.331 | 55,417,312 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,262,208 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,858,496 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.278 | 4.214 | 4.267 | 60,914,356 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,175,028 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.176 | 4.264 | 57,276,480 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,158,360 | -0.09(-2.15%) |
Jan 08, 2004 | 4.069 | 4.276 | 4.048 | 4.266 | 128,288,920 | +0.23(+5.69%) |
Jan 07, 2004 | 4.107 | 4.124 | 4.025 | 4.036 | 107,029,464 | -0.07(-1.73%) |
Jan 06, 2004 | 4.060 | 4.126 | 4.043 | 4.107 | 64,437,052 | +0.02(+0.42%) |
Jan 05, 2004 | 4.038 | 4.095 | 4.019 | 4.089 | 64,335,760 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.019 | 3.949 | 4.001 | 54,788,712 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,083,592 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.962 | 40,454,836 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.962 | 45,321,548 | +0.06(+1.46%) |
Dec 26, 2003 | 3.905 | 3.918 | 3.872 | 3.905 | 16,516,607 | -0.02(-0.44%) |
Dec 24, 2003 | 3.917 | 3.937 | 3.885 | 3.922 | 21,624,686 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.922 | 3.835 | 3.915 | 61,856,096 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,642,772 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.796 | 3.832 | 81,458,392 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.846 | 3.809 | 3.841 | 60,679,936 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.784 | 3.794 | 58,853,184 | -0.03(-0.68%) |
Dec 16, 2003 | 3.846 | 3.870 | 3.808 | 3.820 | 57,103,992 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.905 | 3.801 | 3.803 | 60,109,220 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.834 | 3.854 | 57,288,636 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.860 | 3.792 | 3.835 | 77,963,480 | +0.03(+0.91%) |
Dec 10, 2003 | 3.827 | 3.844 | 3.771 | 3.801 | 86,358,096 | +0.01(+0.18%) |
Dec 09, 2003 | 3.960 | 3.960 | 3.780 | 3.794 | 93,324,760 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.884 | 54,031,620 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.784 | 3.820 | 64,264,564 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.905 | 53,059,780 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.872 | 69,192,632 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.905 | 3.773 | 3.879 | 91,484,120 | +0.11(+2.79%) |
Dec 01, 2003 | 3.766 | 3.804 | 3.746 | 3.773 | 76,547,104 | +0.02(+0.46%) |
Nov 28, 2003 | 3.780 | 3.803 | 3.742 | 3.756 | 35,265,720 | -0.02(-0.55%) |
Nov 26, 2003 | 3.784 | 3.803 | 3.732 | 3.777 | 43,616,924 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,861,608 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.713 | 3.784 | 63,665,484 | +0.11(+2.91%) |
Nov 21, 2003 | 3.739 | 3.765 | 3.628 | 3.676 | 87,993,256 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,329,568 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,083,192 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.732 | 3.740 | 52,497,748 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,685,204 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,533,536 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.884 | 3.799 | 3.861 | 55,001,140 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.784 | 3.847 | 50,455,672 | +0.02(+0.54%) |
Nov 11, 2003 | 3.803 | 3.835 | 3.754 | 3.827 | 55,042,236 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.803 | 87,120,400 | -0.17(-4.30%) |
Nov 07, 2003 | 4.069 | 4.095 | 3.960 | 3.974 | 64,122,752 | -0.08(-2.04%) |
Nov 06, 2003 | 3.967 | 4.060 | 3.948 | 4.057 | 64,406,952 | +0.07(+1.65%) |
Nov 05, 2003 | 3.968 | 4.000 | 3.924 | 3.991 | 68,341,768 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,171,872 | +0.05(+1.23%) |