Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.545 | 4.649 | 4.525 | 4.628 | 9,921,420 | +0.18(+4.15%) |
Jan 29, 2004 | 4.504 | 4.612 | 4.386 | 4.444 | 15,652,135 | -0.11(-2.46%) |
Jan 28, 2004 | 4.634 | 4.652 | 4.537 | 4.556 | 9,100,862 | -0.08(-1.71%) |
Jan 27, 2004 | 4.723 | 4.779 | 4.628 | 4.635 | 8,082,491 | -0.17(-3.47%) |
Jan 26, 2004 | 4.777 | 4.809 | 4.749 | 4.802 | 3,279,665 | +0.02(+0.31%) |
Jan 23, 2004 | 4.839 | 4.884 | 4.760 | 4.787 | 5,671,737 | +0.03(+0.60%) |
Jan 22, 2004 | 4.747 | 4.802 | 4.743 | 4.758 | 4,257,741 | +0.00(+0.03%) |
Jan 21, 2004 | 4.654 | 4.757 | 4.654 | 4.757 | 3,160,611 | +0.09(+1.90%) |
Jan 20, 2004 | 4.686 | 4.709 | 4.612 | 4.668 | 4,962,175 | -0.02(-0.52%) |
Jan 16, 2004 | 4.743 | 4.775 | 4.693 | 4.693 | 3,706,795 | -0.03(-0.61%) |
Jan 15, 2004 | 4.717 | 4.770 | 4.690 | 4.721 | 3,409,709 | -0.00(-0.03%) |
Jan 14, 2004 | 4.689 | 4.775 | 4.682 | 4.723 | 5,102,842 | +0.06(+1.29%) |
Jan 13, 2004 | 4.699 | 4.739 | 4.653 | 4.663 | 2,242,979 | -0.05(-0.99%) |
Jan 12, 2004 | 4.668 | 4.731 | 4.661 | 4.709 | 2,764,253 | +0.05(+1.02%) |
Jan 09, 2004 | 4.689 | 4.691 | 4.656 | 4.661 | 2,694,286 | -0.05(-1.13%) |
Jan 08, 2004 | 4.695 | 4.739 | 4.682 | 4.714 | 3,482,607 | +0.01(+0.29%) |
Jan 07, 2004 | 4.716 | 4.746 | 4.682 | 4.701 | 4,744,214 | -0.08(-1.71%) |
Jan 06, 2004 | 4.764 | 4.810 | 4.746 | 4.783 | 5,454,143 | +0.14(+3.00%) |
Jan 05, 2004 | 4.538 | 4.656 | 4.538 | 4.643 | 3,576,385 | +0.07(+1.46%) |
Jan 02, 2004 | 4.694 | 4.694 | 4.560 | 4.577 | 4,248,216 | -0.12(-2.53%) |
Dec 31, 2003 | 4.689 | 4.708 | 4.639 | 4.695 | 3,580,048 | -0.00(-0.09%) |
Dec 30, 2003 | 4.660 | 4.699 | 4.668 | 4.699 | 1,945,893 | +0.04(+0.85%) |
Dec 29, 2003 | 4.593 | 4.660 | 4.586 | 4.660 | 2,330,163 | +0.07(+1.49%) |
Dec 26, 2003 | 4.579 | 4.648 | 4.559 | 4.592 | 1,267,468 | -0.01(-0.21%) |
Dec 24, 2003 | 4.611 | 4.642 | 4.538 | 4.601 | 2,704,176 | -0.01(-0.21%) |
Dec 23, 2003 | 4.559 | 4.618 | 4.532 | 4.611 | 3,393,225 | +0.07(+1.47%) |
Dec 22, 2003 | 4.450 | 4.555 | 4.450 | 4.544 | 4,476,434 | +0.07(+1.49%) |
Dec 19, 2003 | 4.503 | 4.510 | 4.467 | 4.477 | 4,726,631 | -0.02(-0.49%) |
Dec 18, 2003 | 4.491 | 4.526 | 4.480 | 4.499 | 6,192,278 | +0.02(+0.46%) |
Dec 17, 2003 | 4.545 | 4.545 | 4.476 | 4.478 | 5,920,835 | -0.07(-1.44%) |
Dec 16, 2003 | 4.615 | 4.649 | 4.518 | 4.544 | 6,026,335 | -0.07(-1.54%) |
Dec 15, 2003 | 4.593 | 4.642 | 4.593 | 4.615 | 4,545,302 | +0.04(+0.80%) |
Dec 12, 2003 | 4.654 | 4.680 | 4.578 | 4.578 | 6,428,921 | -0.09(-1.93%) |
Dec 11, 2003 | 4.679 | 4.734 | 4.667 | 4.668 | 4,173,853 | -0.01(-0.23%) |
Dec 10, 2003 | 4.669 | 4.704 | 4.661 | 4.679 | 2,715,166 | +0.01(+0.12%) |
Dec 09, 2003 | 4.764 | 4.766 | 4.672 | 4.674 | 3,028,736 | -0.09(-1.95%) |
Dec 08, 2003 | 4.620 | 4.768 | 4.619 | 4.766 | 5,569,534 | +0.14(+2.98%) |
Dec 05, 2003 | 4.691 | 4.691 | 4.608 | 4.628 | 5,569,168 | -0.12(-2.50%) |
Dec 04, 2003 | 4.770 | 4.791 | 4.724 | 4.747 | 6,158,943 | -0.02(-0.40%) |
Dec 03, 2003 | 4.798 | 4.810 | 4.760 | 4.766 | 3,485,171 | -0.01(-0.23%) |
Dec 02, 2003 | 4.796 | 4.806 | 4.753 | 4.777 | 3,608,621 | -0.02(-0.37%) |
Dec 01, 2003 | 4.736 | 4.805 | 4.719 | 4.795 | 3,586,276 | +0.09(+1.86%) |
Nov 28, 2003 | 4.668 | 4.757 | 4.668 | 4.708 | 1,682,509 | +0.02(+0.47%) |
Nov 26, 2003 | 4.643 | 4.695 | 4.635 | 4.686 | 3,104,931 | +0.06(+1.36%) |
Nov 25, 2003 | 4.594 | 4.654 | 4.594 | 4.623 | 3,225,084 | +0.03(+0.65%) |
Nov 24, 2003 | 4.477 | 4.608 | 4.477 | 4.593 | 4,814,181 | +0.15(+3.44%) |
Nov 21, 2003 | 4.463 | 4.463 | 4.394 | 4.440 | 6,220,485 | -0.01(-0.21%) |
Nov 20, 2003 | 4.470 | 4.517 | 4.447 | 4.450 | 3,611,552 | -0.02(-0.46%) |
Nov 19, 2003 | 4.497 | 4.518 | 4.463 | 4.470 | 5,966,625 | -0.05(-1.12%) |
Nov 18, 2003 | 4.608 | 4.630 | 4.521 | 4.521 | 3,900,945 | -0.09(-1.92%) |
Nov 17, 2003 | 4.630 | 4.706 | 4.590 | 4.609 | 3,851,491 | -0.10(-2.06%) |
Nov 14, 2003 | 4.734 | 4.747 | 4.702 | 4.706 | 3,483,340 | -0.03(-0.58%) |
Nov 13, 2003 | 4.694 | 4.740 | 4.687 | 4.734 | 2,225,396 | +0.02(+0.41%) |
Nov 12, 2003 | 4.652 | 4.728 | 4.650 | 4.714 | 2,806,380 | +0.05(+1.08%) |
Nov 11, 2003 | 4.663 | 4.690 | 4.641 | 4.664 | 2,060,185 | +0.00(+0.03%) |
Nov 10, 2003 | 4.679 | 4.694 | 4.643 | 4.663 | 2,118,796 | -0.02(-0.41%) |
Nov 07, 2003 | 4.682 | 4.727 | 4.650 | 4.682 | 3,196,511 | +0.00(+0.06%) |
Nov 06, 2003 | 4.624 | 4.684 | 4.613 | 4.679 | 3,298,714 | +0.05(+1.18%) |
Nov 05, 2003 | 4.646 | 4.639 | 4.594 | 4.624 | 5,250,835 | +0.01(+0.30%) |
Nov 04, 2003 | 4.646 | 4.646 | 4.597 | 4.611 | 6,574,471 | -0.06(-1.29%) |