Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.589 | 4.615 | 4.567 | 4.593 | 1,452,426 | +0.00(+0.00%) |
Jan 29, 2004 | 4.554 | 4.637 | 4.554 | 4.593 | 1,903,469 | +0.03(+0.58%) |
Jan 28, 2004 | 4.666 | 4.670 | 4.556 | 4.567 | 2,664,758 | -0.11(-2.42%) |
Jan 27, 2004 | 4.676 | 4.704 | 4.631 | 4.680 | 2,441,460 | +0.01(+0.30%) |
Jan 26, 2004 | 4.690 | 4.702 | 4.615 | 4.666 | 3,305,012 | -0.01(-0.22%) |
Jan 23, 2004 | 4.696 | 4.712 | 4.666 | 4.676 | 2,376,249 | -0.00(-0.09%) |
Jan 22, 2004 | 4.656 | 4.720 | 4.656 | 4.680 | 3,429,011 | +0.01(+0.13%) |
Jan 21, 2004 | 4.595 | 4.674 | 4.585 | 4.674 | 3,655,768 | +0.06(+1.27%) |
Jan 20, 2004 | 4.548 | 4.615 | 4.546 | 4.615 | 3,060,964 | +0.07(+1.51%) |
Jan 16, 2004 | 4.550 | 4.565 | 4.478 | 4.546 | 3,926,492 | +0.01(+0.18%) |
Jan 15, 2004 | 4.524 | 4.554 | 4.480 | 4.538 | 3,002,670 | +0.04(+0.81%) |
Jan 14, 2004 | 4.492 | 4.516 | 4.457 | 4.502 | 1,479,104 | +0.02(+0.50%) |
Jan 13, 2004 | 4.413 | 4.486 | 4.403 | 4.480 | 3,735,305 | +0.08(+1.79%) |
Jan 12, 2004 | 4.423 | 4.447 | 4.380 | 4.401 | 3,130,127 | -0.03(-0.73%) |
Jan 09, 2004 | 4.447 | 4.480 | 4.415 | 4.433 | 3,986,763 | -0.04(-0.82%) |
Jan 08, 2004 | 4.504 | 4.504 | 4.439 | 4.469 | 2,522,480 | -0.02(-0.50%) |
Jan 07, 2004 | 4.455 | 4.498 | 4.413 | 4.492 | 4,485,232 | +0.04(+0.91%) |
Jan 06, 2004 | 4.457 | 4.467 | 4.431 | 4.451 | 2,613,380 | -0.01(-0.14%) |
Jan 05, 2004 | 4.459 | 4.516 | 4.455 | 4.457 | 4,902,681 | -0.01(-0.23%) |
Jan 02, 2004 | 4.484 | 4.522 | 4.461 | 4.467 | 2,625,236 | -0.00(-0.05%) |
Dec 31, 2003 | 4.504 | 4.516 | 4.455 | 4.469 | 2,193,954 | -0.02(-0.54%) |
Dec 30, 2003 | 4.518 | 4.542 | 4.478 | 4.494 | 2,434,049 | -0.00(-0.09%) |
Dec 29, 2003 | 4.542 | 4.542 | 4.476 | 4.498 | 4,180,914 | +0.01(+0.32%) |
Dec 26, 2003 | 4.421 | 4.510 | 4.409 | 4.484 | 3,878,078 | +0.09(+2.03%) |
Dec 24, 2003 | 4.368 | 4.403 | 4.352 | 4.395 | 1,301,255 | +0.03(+0.74%) |
Dec 23, 2003 | 4.372 | 4.390 | 4.352 | 4.362 | 1,883,214 | -0.01(-0.23%) |
Dec 22, 2003 | 4.382 | 4.453 | 4.320 | 4.372 | 3,813,361 | +0.01(+0.23%) |
Dec 19, 2003 | 4.322 | 4.478 | 4.283 | 4.362 | 8,023,916 | +0.13(+3.11%) |
Dec 18, 2003 | 4.212 | 4.251 | 4.194 | 4.231 | 4,386,921 | +0.00(+0.00%) |
Dec 17, 2003 | 4.200 | 4.231 | 4.174 | 4.231 | 3,042,685 | +0.06(+1.51%) |
Dec 16, 2003 | 4.249 | 4.249 | 4.109 | 4.168 | 4,635,415 | -0.06(-1.44%) |
Dec 15, 2003 | 4.265 | 4.271 | 4.231 | 4.229 | 4,457,073 | -0.01(-0.24%) |
Dec 12, 2003 | 4.198 | 4.241 | 4.160 | 4.239 | 4,354,316 | +0.03(+0.82%) |
Dec 11, 2003 | 4.146 | 4.220 | 4.139 | 4.204 | 3,796,564 | +0.06(+1.52%) |
Dec 10, 2003 | 4.105 | 4.139 | 4.105 | 4.142 | 4,269,838 | +0.03(+0.79%) |
Dec 09, 2003 | 4.103 | 4.125 | 4.091 | 4.109 | 3,673,058 | +0.01(+0.15%) |
Dec 08, 2003 | 4.077 | 4.117 | 4.077 | 4.103 | 3,070,845 | +0.04(+1.05%) |
Dec 05, 2003 | 4.079 | 4.081 | 4.061 | 4.061 | 1,871,852 | -0.03(-0.69%) |
Dec 04, 2003 | 4.028 | 4.091 | 4.028 | 4.089 | 1,955,835 | +0.07(+1.66%) |
Dec 03, 2003 | 4.046 | 4.048 | 4.020 | 4.022 | 2,313,014 | +0.01(+0.35%) |
Dec 02, 2003 | 4.038 | 4.052 | 3.978 | 4.008 | 4,561,311 | -0.03(-0.75%) |
Dec 01, 2003 | 4.038 | 4.065 | 4.014 | 4.038 | 2,954,749 | +0.03(+0.71%) |
Nov 28, 2003 | 4.038 | 4.048 | 4.008 | 4.010 | 1,192,076 | -0.03(-0.70%) |
Nov 26, 2003 | 4.052 | 4.059 | 4.026 | 4.038 | 1,785,398 | -0.01(-0.20%) |
Nov 25, 2003 | 4.024 | 4.046 | 3.998 | 4.046 | 3,444,820 | +0.02(+0.55%) |
Nov 24, 2003 | 4.038 | 4.040 | 4.012 | 4.024 | 9,197,715 | -0.00(-0.10%) |
Nov 21, 2003 | 3.988 | 4.046 | 4.006 | 4.028 | 8,493,732 | +0.04(+1.02%) |
Nov 20, 2003 | 3.986 | 4.026 | 3.917 | 3.988 | 78,796,624 | +0.00(+0.05%) |
Nov 19, 2003 | 3.967 | 4.022 | 3.957 | 3.986 | 4,874,028 | +0.04(+1.03%) |
Nov 18, 2003 | 4.008 | 4.030 | 3.937 | 3.945 | 3,200,773 | -0.07(-1.86%) |
Nov 17, 2003 | 3.998 | 4.034 | 3.998 | 4.020 | 1,109,081 | -0.01(-0.20%) |
Nov 14, 2003 | 4.046 | 4.065 | 4.028 | 4.028 | 954,945 | -0.02(-0.45%) |
Nov 13, 2003 | 4.056 | 4.081 | 4.028 | 4.046 | 1,597,669 | -0.02(-0.40%) |
Nov 12, 2003 | 4.016 | 4.063 | 4.010 | 4.063 | 2,916,216 | +0.06(+1.62%) |
Nov 11, 2003 | 4.018 | 4.018 | 3.978 | 3.998 | 693,113 | -0.01(-0.20%) |
Nov 10, 2003 | 4.014 | 4.044 | 3.984 | 4.006 | 1,513,685 | -0.01(-0.30%) |
Nov 07, 2003 | 4.018 | 4.026 | 4.000 | 4.018 | 903,567 | +0.02(+0.46%) |
Nov 06, 2003 | 4.020 | 4.020 | 3.976 | 4.000 | 1,643,613 | -0.02(-0.45%) |
Nov 05, 2003 | 4.048 | 4.034 | 4.006 | 4.018 | 1,539,374 | -0.01(-0.15%) |
Nov 04, 2003 | 4.048 | 4.048 | 4.006 | 4.024 | 1,744,438 | -0.03(-0.80%) |