Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.588 | 4.693 | 4.567 | 4.672 | 9,829,118 | +0.19(+4.15%) |
Jan 29, 2004 | 4.547 | 4.655 | 4.427 | 4.486 | 15,506,518 | -0.11(-2.46%) |
Jan 28, 2004 | 4.677 | 4.695 | 4.580 | 4.599 | 9,016,194 | -0.08(-1.71%) |
Jan 27, 2004 | 4.767 | 4.823 | 4.672 | 4.679 | 8,007,298 | -0.17(-3.47%) |
Jan 26, 2004 | 4.822 | 4.854 | 4.793 | 4.847 | 3,249,154 | +0.02(+0.31%) |
Jan 23, 2004 | 4.884 | 4.930 | 4.804 | 4.832 | 5,618,971 | +0.03(+0.60%) |
Jan 22, 2004 | 4.792 | 4.847 | 4.788 | 4.803 | 4,218,130 | +0.00(+0.03%) |
Jan 21, 2004 | 4.698 | 4.801 | 4.698 | 4.801 | 3,131,207 | +0.09(+1.90%) |
Jan 20, 2004 | 4.730 | 4.753 | 4.655 | 4.712 | 4,916,010 | -0.02(-0.52%) |
Jan 16, 2004 | 4.788 | 4.819 | 4.737 | 4.737 | 3,672,310 | -0.03(-0.61%) |
Jan 15, 2004 | 4.761 | 4.815 | 4.734 | 4.766 | 3,377,988 | -0.00(-0.03%) |
Jan 14, 2004 | 4.733 | 4.819 | 4.726 | 4.767 | 5,055,369 | +0.06(+1.29%) |
Jan 13, 2004 | 4.744 | 4.784 | 4.697 | 4.706 | 2,222,112 | -0.05(-0.99%) |
Jan 12, 2004 | 4.712 | 4.775 | 4.705 | 4.753 | 2,738,536 | +0.05(+1.02%) |
Jan 09, 2004 | 4.733 | 4.735 | 4.699 | 4.705 | 2,669,220 | -0.05(-1.13%) |
Jan 08, 2004 | 4.739 | 4.784 | 4.726 | 4.759 | 3,450,207 | +0.01(+0.29%) |
Jan 07, 2004 | 4.760 | 4.790 | 4.726 | 4.745 | 4,700,077 | -0.08(-1.71%) |
Jan 06, 2004 | 4.808 | 4.855 | 4.790 | 4.828 | 5,403,402 | +0.14(+3.00%) |
Jan 05, 2004 | 4.581 | 4.699 | 4.581 | 4.687 | 3,543,113 | +0.07(+1.46%) |
Jan 02, 2004 | 4.738 | 4.738 | 4.603 | 4.620 | 4,208,694 | -0.12(-2.53%) |
Dec 31, 2003 | 4.733 | 4.752 | 4.683 | 4.739 | 3,546,742 | -0.00(-0.09%) |
Dec 30, 2003 | 4.704 | 4.744 | 4.712 | 4.744 | 1,927,790 | +0.04(+0.85%) |
Dec 29, 2003 | 4.636 | 4.704 | 4.629 | 4.704 | 2,308,485 | +0.07(+1.49%) |
Dec 26, 2003 | 4.622 | 4.691 | 4.602 | 4.635 | 1,255,676 | -0.01(-0.21%) |
Dec 24, 2003 | 4.654 | 4.686 | 4.581 | 4.644 | 2,679,019 | -0.01(-0.21%) |
Dec 23, 2003 | 4.602 | 4.661 | 4.574 | 4.654 | 3,361,657 | +0.07(+1.47%) |
Dec 22, 2003 | 4.491 | 4.598 | 4.491 | 4.587 | 4,434,789 | +0.07(+1.49%) |
Dec 19, 2003 | 4.545 | 4.552 | 4.509 | 4.519 | 4,682,658 | -0.02(-0.49%) |
Dec 18, 2003 | 4.533 | 4.569 | 4.522 | 4.541 | 6,134,670 | +0.02(+0.46%) |
Dec 17, 2003 | 4.588 | 4.588 | 4.518 | 4.520 | 5,865,752 | -0.07(-1.44%) |
Dec 16, 2003 | 4.658 | 4.693 | 4.560 | 4.587 | 5,970,271 | -0.07(-1.54%) |
Dec 15, 2003 | 4.636 | 4.686 | 4.636 | 4.658 | 4,503,016 | +0.04(+0.81%) |
Dec 12, 2003 | 4.698 | 4.724 | 4.621 | 4.621 | 6,369,111 | -0.09(-1.93%) |
Dec 11, 2003 | 4.723 | 4.778 | 4.710 | 4.712 | 4,135,023 | -0.01(-0.23%) |
Dec 10, 2003 | 4.713 | 4.748 | 4.705 | 4.723 | 2,689,906 | +0.01(+0.12%) |
Dec 09, 2003 | 4.808 | 4.811 | 4.716 | 4.717 | 3,000,559 | -0.09(-1.95%) |
Dec 08, 2003 | 4.664 | 4.812 | 4.662 | 4.811 | 5,517,719 | +0.14(+2.98%) |
Dec 05, 2003 | 4.735 | 4.735 | 4.651 | 4.672 | 5,517,356 | -0.12(-2.50%) |
Dec 04, 2003 | 4.815 | 4.836 | 4.768 | 4.792 | 6,101,645 | -0.02(-0.40%) |
Dec 03, 2003 | 4.843 | 4.855 | 4.804 | 4.811 | 3,452,748 | -0.01(-0.23%) |
Dec 02, 2003 | 4.841 | 4.851 | 4.797 | 4.822 | 3,575,049 | -0.02(-0.37%) |
Dec 01, 2003 | 4.781 | 4.850 | 4.763 | 4.840 | 3,552,911 | +0.09(+1.86%) |
Nov 28, 2003 | 4.712 | 4.801 | 4.712 | 4.752 | 1,666,856 | +0.02(+0.47%) |
Nov 26, 2003 | 4.687 | 4.739 | 4.679 | 4.730 | 3,076,045 | +0.06(+1.36%) |
Nov 25, 2003 | 4.637 | 4.698 | 4.637 | 4.666 | 3,195,080 | +0.03(+0.65%) |
Nov 24, 2003 | 4.519 | 4.651 | 4.519 | 4.636 | 4,769,394 | +0.15(+3.44%) |
Nov 21, 2003 | 4.505 | 4.505 | 4.435 | 4.482 | 6,162,614 | -0.01(-0.21%) |
Nov 20, 2003 | 4.512 | 4.559 | 4.489 | 4.491 | 3,577,952 | -0.02(-0.46%) |
Nov 19, 2003 | 4.540 | 4.560 | 4.505 | 4.512 | 5,911,116 | -0.05(-1.12%) |
Nov 18, 2003 | 4.651 | 4.673 | 4.563 | 4.563 | 3,864,653 | -0.09(-1.92%) |
Nov 17, 2003 | 4.673 | 4.750 | 4.633 | 4.653 | 3,815,660 | -0.10(-2.06%) |
Nov 14, 2003 | 4.778 | 4.792 | 4.746 | 4.750 | 3,450,933 | -0.03(-0.58%) |
Nov 13, 2003 | 4.738 | 4.785 | 4.731 | 4.778 | 2,204,692 | +0.02(+0.41%) |
Nov 12, 2003 | 4.695 | 4.772 | 4.694 | 4.759 | 2,780,271 | +0.05(+1.08%) |
Nov 11, 2003 | 4.706 | 4.734 | 4.684 | 4.708 | 2,041,019 | +0.00(+0.03%) |
Nov 10, 2003 | 4.723 | 4.738 | 4.687 | 4.706 | 2,099,085 | -0.02(-0.41%) |
Nov 07, 2003 | 4.726 | 4.771 | 4.694 | 4.726 | 3,166,773 | +0.00(+0.06%) |
Nov 06, 2003 | 4.668 | 4.728 | 4.657 | 4.723 | 3,268,025 | +0.06(+1.18%) |
Nov 05, 2003 | 4.690 | 4.683 | 4.637 | 4.668 | 5,201,985 | +0.01(+0.30%) |
Nov 04, 2003 | 4.690 | 4.690 | 4.640 | 4.654 | 6,513,307 | -0.06(-1.29%) |