Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.083 | 4.100 | 3.987 | 4.003 | 180,600 | -0.07(-1.76%) |
Jan 29, 2004 | 4.138 | 4.157 | 4.033 | 4.075 | 300,300 | -0.02(-0.61%) |
Jan 28, 2004 | 4.175 | 4.308 | 4.100 | 4.100 | 490,500 | -0.04(-1.05%) |
Jan 27, 2004 | 4.297 | 4.303 | 4.120 | 4.143 | 360,300 | -0.14(-3.19%) |
Jan 26, 2004 | 4.317 | 4.317 | 4.223 | 4.280 | 342,000 | -0.02(-0.47%) |
Jan 23, 2004 | 4.200 | 4.348 | 4.192 | 4.300 | 457,800 | +0.12(+2.99%) |
Jan 22, 2004 | 4.228 | 4.275 | 4.155 | 4.175 | 461,100 | -0.04(-0.87%) |
Jan 21, 2004 | 4.223 | 4.283 | 4.200 | 4.212 | 455,100 | -0.03(-0.67%) |
Jan 20, 2004 | 4.157 | 4.242 | 4.152 | 4.240 | 672,900 | +0.09(+2.21%) |
Jan 16, 2004 | 4.175 | 4.183 | 4.135 | 4.148 | 449,400 | -0.00(-0.04%) |
Jan 15, 2004 | 4.218 | 4.232 | 4.117 | 4.150 | 354,000 | -0.07(-1.62%) |
Jan 14, 2004 | 4.363 | 4.395 | 4.200 | 4.218 | 400,200 | -0.15(-3.32%) |
Jan 13, 2004 | 4.417 | 4.433 | 4.092 | 4.363 | 1,608,000 | -0.21(-4.63%) |
Jan 12, 2004 | 4.558 | 4.617 | 4.508 | 4.575 | 413,100 | +0.03(+0.73%) |
Jan 09, 2004 | 4.517 | 4.608 | 4.503 | 4.542 | 403,800 | +0.01(+0.33%) |
Jan 08, 2004 | 4.500 | 4.553 | 4.468 | 4.527 | 442,500 | +0.05(+1.12%) |
Jan 07, 2004 | 4.375 | 4.492 | 4.350 | 4.477 | 597,600 | +0.11(+2.52%) |
Jan 06, 2004 | 4.642 | 4.685 | 4.367 | 4.367 | 595,500 | -0.22(-4.87%) |
Jan 05, 2004 | 4.333 | 4.633 | 4.287 | 4.590 | 1,711,200 | +0.46(+11.27%) |
Jan 02, 2004 | 4.157 | 4.200 | 4.067 | 4.125 | 271,200 | +0.08(+2.10%) |
Dec 31, 2003 | 4.222 | 4.228 | 4.040 | 4.040 | 204,000 | -0.18(-4.30%) |
Dec 30, 2003 | 4.242 | 4.312 | 4.215 | 4.222 | 196,800 | +0.02(+0.40%) |
Dec 29, 2003 | 4.103 | 4.217 | 4.103 | 4.205 | 205,200 | +0.11(+2.69%) |
Dec 26, 2003 | 4.108 | 4.123 | 4.083 | 4.095 | 79,200 | -0.03(-0.65%) |
Dec 24, 2003 | 4.108 | 4.132 | 4.083 | 4.122 | 130,800 | +0.00(+0.08%) |
Dec 23, 2003 | 4.142 | 4.155 | 4.072 | 4.118 | 462,600 | +0.01(+0.24%) |
Dec 22, 2003 | 4.017 | 4.142 | 4.017 | 4.108 | 630,300 | +0.12(+3.05%) |
Dec 19, 2003 | 3.942 | 3.987 | 3.888 | 3.987 | 261,300 | +0.04(+1.10%) |
Dec 18, 2003 | 3.883 | 3.965 | 3.877 | 3.943 | 326,100 | +0.06(+1.59%) |
Dec 17, 2003 | 3.858 | 3.908 | 3.843 | 3.882 | 227,700 | +0.04(+1.04%) |
Dec 16, 2003 | 3.808 | 3.852 | 3.777 | 3.842 | 413,700 | +0.04(+1.19%) |
Dec 15, 2003 | 3.915 | 3.933 | 3.818 | 3.797 | 279,000 | -0.10(-2.65%) |
Dec 12, 2003 | 3.835 | 3.888 | 3.810 | 3.900 | 687,300 | +0.07(+1.74%) |
Dec 11, 2003 | 3.802 | 3.833 | 3.800 | 3.833 | 175,800 | +0.03(+0.88%) |
Dec 10, 2003 | 3.790 | 3.838 | 3.785 | 3.800 | 135,000 | +0.00(+0.00%) |
Dec 09, 2003 | 3.927 | 3.928 | 3.800 | 3.800 | 396,300 | -0.14(-3.55%) |
Dec 08, 2003 | 3.965 | 3.965 | 3.913 | 3.940 | 424,500 | -0.03(-0.76%) |
Dec 05, 2003 | 3.883 | 3.942 | 3.858 | 3.970 | 177,900 | +0.08(+1.97%) |
Dec 04, 2003 | 3.750 | 3.895 | 3.725 | 3.893 | 252,000 | +0.14(+3.59%) |
Dec 03, 2003 | 3.792 | 3.833 | 3.750 | 3.758 | 318,900 | -0.08(-1.96%) |
Dec 02, 2003 | 3.793 | 3.850 | 3.760 | 3.833 | 202,500 | +0.03(+0.79%) |
Dec 01, 2003 | 3.730 | 3.825 | 3.730 | 3.803 | 213,600 | +0.07(+1.88%) |
Nov 28, 2003 | 3.708 | 3.742 | 3.690 | 3.733 | 73,800 | +0.04(+1.17%) |
Nov 26, 2003 | 3.608 | 3.742 | 3.608 | 3.690 | 222,000 | +0.09(+2.50%) |
Nov 25, 2003 | 3.583 | 3.625 | 3.573 | 3.600 | 528,900 | +0.03(+0.75%) |
Nov 24, 2003 | 3.600 | 3.678 | 3.572 | 3.573 | 254,100 | -0.02(-0.51%) |
Nov 21, 2003 | 3.607 | 3.627 | 3.585 | 3.592 | 164,100 | -0.01(-0.23%) |
Nov 20, 2003 | 3.588 | 3.625 | 3.582 | 3.600 | 311,400 | +0.01(+0.33%) |
Nov 19, 2003 | 3.663 | 3.667 | 3.587 | 3.588 | 345,300 | -0.08(-2.05%) |
Nov 18, 2003 | 3.725 | 3.768 | 3.658 | 3.663 | 324,300 | -0.04(-1.21%) |
Nov 17, 2003 | 3.695 | 3.763 | 3.660 | 3.708 | 245,400 | -0.10(-2.63%) |
Nov 14, 2003 | 3.842 | 3.842 | 3.723 | 3.808 | 543,900 | -0.03(-0.87%) |
Nov 13, 2003 | 3.767 | 3.857 | 3.767 | 3.842 | 265,800 | +0.07(+1.90%) |
Nov 12, 2003 | 3.800 | 3.833 | 3.717 | 3.770 | 842,100 | -0.08(-2.12%) |
Nov 11, 2003 | 4.012 | 4.012 | 3.852 | 3.852 | 260,700 | -0.15(-3.71%) |
Nov 10, 2003 | 4.015 | 4.015 | 3.983 | 4.000 | 405,000 | -0.01(-0.37%) |
Nov 07, 2003 | 3.917 | 4.033 | 3.917 | 4.015 | 338,400 | +0.10(+2.69%) |
Nov 06, 2003 | 3.917 | 3.917 | 3.883 | 3.910 | 513,600 | -0.01(-0.17%) |
Nov 05, 2003 | 3.805 | 3.917 | 3.867 | 3.917 | 262,200 | +0.07(+1.73%) |
Nov 04, 2003 | 3.805 | 3.852 | 3.805 | 3.850 | 361,911 | +0.07(+1.76%) |