Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.959 | 4.959 | 4.848 | 4.872 | 958,500 | -0.07(-1.46%) |
Jan 29, 2004 | 4.956 | 5.007 | 4.909 | 4.944 | 723,600 | -0.06(-1.24%) |
Jan 28, 2004 | 4.984 | 5.021 | 4.961 | 5.007 | 1,423,800 | +0.05(+0.99%) |
Jan 27, 2004 | 4.942 | 5.000 | 4.940 | 4.958 | 914,400 | +0.02(+0.36%) |
Jan 26, 2004 | 4.856 | 4.943 | 4.848 | 4.940 | 970,200 | +0.09(+1.95%) |
Jan 23, 2004 | 4.856 | 4.856 | 4.813 | 4.846 | 1,079,100 | +0.01(+0.14%) |
Jan 22, 2004 | 4.856 | 4.856 | 4.810 | 4.839 | 785,700 | -0.01(-0.30%) |
Jan 21, 2004 | 4.833 | 4.854 | 4.789 | 4.853 | 924,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.801 | 4.833 | 4.792 | 4.833 | 920,700 | +0.05(+0.97%) |
Jan 16, 2004 | 4.787 | 4.800 | 4.742 | 4.787 | 517,500 | +0.01(+0.19%) |
Jan 15, 2004 | 4.712 | 4.792 | 4.707 | 4.778 | 1,248,624 | +0.07(+1.56%) |
Jan 14, 2004 | 4.679 | 4.710 | 4.677 | 4.704 | 1,079,352 | +0.04(+0.79%) |
Jan 13, 2004 | 4.626 | 4.683 | 4.613 | 4.668 | 1,543,239 | +0.05(+0.99%) |
Jan 12, 2004 | 4.578 | 4.656 | 4.578 | 4.622 | 2,661,228 | +0.04(+0.97%) |
Jan 09, 2004 | 4.442 | 4.593 | 4.442 | 4.578 | 3,278,214 | +0.10(+2.16%) |
Jan 08, 2004 | 4.449 | 4.489 | 4.449 | 4.481 | 727,407 | +0.04(+0.90%) |
Jan 07, 2004 | 4.486 | 4.489 | 4.437 | 4.441 | 1,003,365 | -0.01(-0.20%) |
Jan 06, 2004 | 4.482 | 4.482 | 4.428 | 4.450 | 346,500 | -0.01(-0.12%) |
Jan 05, 2004 | 4.497 | 4.516 | 4.436 | 4.456 | 972,000 | -0.03(-0.74%) |
Jan 02, 2004 | 4.430 | 4.493 | 4.414 | 4.489 | 621,000 | +0.06(+1.35%) |
Dec 31, 2003 | 4.428 | 4.446 | 4.403 | 4.429 | 417,600 | -0.01(-0.32%) |
Dec 30, 2003 | 4.404 | 4.444 | 4.394 | 4.443 | 766,422 | +0.05(+1.03%) |
Dec 29, 2003 | 4.380 | 4.422 | 4.340 | 4.398 | 916,983 | +0.03(+0.66%) |
Dec 26, 2003 | 4.359 | 4.401 | 4.356 | 4.369 | 254,835 | +0.00(+0.00%) |
Dec 24, 2003 | 4.352 | 4.387 | 4.342 | 4.369 | 244,395 | +0.01(+0.13%) |
Dec 23, 2003 | 4.322 | 4.380 | 4.306 | 4.363 | 323,208 | -0.01(-0.15%) |
Dec 22, 2003 | 4.356 | 4.378 | 4.343 | 4.370 | 471,285 | +0.03(+0.59%) |
Dec 19, 2003 | 4.328 | 4.356 | 4.284 | 4.344 | 508,788 | +0.01(+0.31%) |
Dec 18, 2003 | 4.246 | 4.331 | 4.246 | 4.331 | 265,581 | +0.07(+1.66%) |
Dec 17, 2003 | 4.326 | 4.326 | 4.247 | 4.260 | 548,469 | -0.04(-0.88%) |
Dec 16, 2003 | 4.301 | 4.350 | 4.290 | 4.298 | 394,758 | -0.02(-0.54%) |
Dec 15, 2003 | 4.364 | 4.372 | 4.301 | 4.321 | 561,789 | -0.03(-0.79%) |
Dec 12, 2003 | 4.312 | 4.356 | 4.312 | 4.356 | 334,332 | +0.02(+0.56%) |
Dec 11, 2003 | 4.326 | 4.339 | 4.326 | 4.331 | 468,504 | -0.00(-0.05%) |
Dec 10, 2003 | 4.331 | 4.354 | 4.306 | 4.333 | 2,519,694 | -0.01(-0.31%) |
Dec 09, 2003 | 4.333 | 4.356 | 4.306 | 4.347 | 900,342 | +0.01(+0.15%) |
Dec 08, 2003 | 4.269 | 4.359 | 4.266 | 4.340 | 2,430,477 | +0.10(+2.25%) |
Dec 05, 2003 | 4.233 | 4.255 | 4.237 | 4.244 | 782,658 | +0.01(+0.26%) |
Dec 04, 2003 | 4.273 | 4.273 | 4.164 | 4.233 | 1,714,968 | -0.03(-0.60%) |
Dec 03, 2003 | 4.297 | 4.333 | 4.249 | 4.259 | 796,185 | -0.01(-0.13%) |
Dec 02, 2003 | 4.206 | 4.316 | 4.203 | 4.264 | 941,760 | +0.09(+2.18%) |
Dec 01, 2003 | 4.127 | 4.220 | 4.111 | 4.173 | 1,170,621 | +0.07(+1.62%) |
Nov 28, 2003 | 4.182 | 4.218 | 4.106 | 4.107 | 273,582 | -0.05(-1.15%) |
Nov 26, 2003 | 4.111 | 4.197 | 4.099 | 4.154 | 758,979 | +0.06(+1.55%) |
Nov 25, 2003 | 4.097 | 4.131 | 4.059 | 4.091 | 382,419 | +0.02(+0.60%) |
Nov 24, 2003 | 4.080 | 4.149 | 4.062 | 4.067 | 613,503 | +0.01(+0.27%) |
Nov 21, 2003 | 4.086 | 4.089 | 3.978 | 4.056 | 717,777 | -0.03(-0.73%) |
Nov 20, 2003 | 4.222 | 4.230 | 4.072 | 4.086 | 612,180 | -0.11(-2.60%) |
Nov 19, 2003 | 4.171 | 4.222 | 4.167 | 4.194 | 513,909 | +0.04(+0.91%) |
Nov 18, 2003 | 4.120 | 4.161 | 4.086 | 4.157 | 477,000 | +0.04(+1.08%) |
Nov 17, 2003 | 4.222 | 4.222 | 4.091 | 4.112 | 735,975 | -0.10(-2.45%) |
Nov 14, 2003 | 4.211 | 4.222 | 4.194 | 4.216 | 853,848 | +0.01(+0.13%) |
Nov 13, 2003 | 4.244 | 4.276 | 4.191 | 4.210 | 642,393 | -0.05(-1.10%) |
Nov 12, 2003 | 4.310 | 4.316 | 4.222 | 4.257 | 448,425 | -0.04(-0.96%) |
Nov 11, 2003 | 4.318 | 4.321 | 4.232 | 4.298 | 305,910 | +0.00(+0.08%) |
Nov 10, 2003 | 4.329 | 4.353 | 4.268 | 4.294 | 437,742 | -0.04(-0.84%) |
Nov 07, 2003 | 4.396 | 4.404 | 4.291 | 4.331 | 1,666,809 | -0.00(-0.06%) |
Nov 06, 2003 | 4.318 | 4.359 | 4.294 | 4.333 | 649,791 | -0.02(-0.53%) |
Nov 05, 2003 | 4.256 | 4.361 | 4.250 | 4.357 | 1,085,544 | +0.08(+1.90%) |
Nov 04, 2003 | 4.213 | 4.331 | 4.198 | 4.276 | 1,425,357 | +0.13(+3.19%) |