Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.252 | 5.309 | 5.223 | 5.265 | 5,307,603 | +0.01(+0.25%) |
Jan 29, 2004 | 5.279 | 5.300 | 5.203 | 5.252 | 8,143,643 | -0.01(-0.11%) |
Jan 28, 2004 | 5.267 | 5.337 | 5.255 | 5.258 | 12,789,000 | -0.01(-0.11%) |
Jan 27, 2004 | 5.228 | 5.283 | 5.199 | 5.264 | 8,116,823 | +0.05(+0.95%) |
Jan 26, 2004 | 5.184 | 5.219 | 5.149 | 5.215 | 7,924,270 | +0.03(+0.59%) |
Jan 23, 2004 | 5.155 | 5.239 | 5.126 | 5.184 | 7,270,963 | +0.02(+0.48%) |
Jan 22, 2004 | 5.199 | 5.206 | 5.137 | 5.159 | 6,934,682 | -0.05(-0.95%) |
Jan 21, 2004 | 5.068 | 5.249 | 5.058 | 5.209 | 19,125,390 | +0.21(+4.16%) |
Jan 20, 2004 | 5.017 | 5.031 | 4.976 | 5.001 | 5,311,729 | +0.01(+0.20%) |
Jan 16, 2004 | 5.002 | 5.052 | 4.983 | 4.991 | 7,391,309 | +0.05(+0.94%) |
Jan 15, 2004 | 4.879 | 4.980 | 4.879 | 4.944 | 10,448,098 | +0.14(+2.81%) |
Jan 14, 2004 | 4.842 | 4.857 | 4.786 | 4.809 | 6,059,938 | -0.02(-0.51%) |
Jan 13, 2004 | 4.903 | 4.905 | 4.799 | 4.834 | 7,096,977 | -0.07(-1.42%) |
Jan 12, 2004 | 4.919 | 4.951 | 4.895 | 4.903 | 3,689,465 | -0.02(-0.33%) |
Jan 09, 2004 | 4.928 | 4.957 | 4.915 | 4.919 | 5,784,861 | -0.01(-0.29%) |
Jan 08, 2004 | 4.964 | 4.976 | 4.930 | 4.934 | 5,411,445 | -0.02(-0.47%) |
Jan 07, 2004 | 4.960 | 4.966 | 4.906 | 4.957 | 5,907,270 | -0.00(-0.06%) |
Jan 06, 2004 | 4.980 | 4.985 | 4.932 | 4.960 | 5,870,135 | -0.03(-0.61%) |
Jan 05, 2004 | 4.985 | 5.028 | 4.951 | 4.991 | 10,210,157 | +0.06(+1.18%) |
Jan 02, 2004 | 5.042 | 5.046 | 4.915 | 4.932 | 4,932,811 | -0.09(-1.82%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,077 | -0.01(-0.12%) |
Dec 30, 2003 | 5.010 | 5.071 | 5.010 | 5.030 | 12,645,273 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.930 | 4.835 | 4.924 | 4,628,852 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,777 | -0.00(-0.09%) |
Dec 24, 2003 | 4.850 | 4.864 | 4.818 | 4.839 | 1,708,225 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,716 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,737,905 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.786 | 4.740 | 4.755 | 8,777,008 | -0.01(-0.21%) |
Dec 18, 2003 | 4.770 | 4.781 | 4.768 | 4.765 | 9,383,552 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,603 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.786 | 4.804 | 7,288,155 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,577 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,058 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,805 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.783 | 4.806 | 4,259,561 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,310 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.895 | 4,022,995 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,401 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,083 | -0.01(-0.18%) |
Dec 03, 2003 | 4.930 | 4.934 | 4.863 | 4.873 | 4,452,803 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,364 | -0.01(-0.24%) |
Dec 01, 2003 | 4.851 | 4.925 | 4.835 | 4.915 | 7,961,405 | +0.08(+1.75%) |
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.831 | 1,954,419 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,293 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.754 | 4.758 | 6,889,982 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,126 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,399 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,065 | -0.03(-0.62%) |
Nov 19, 2003 | 4.693 | 4.722 | 4.668 | 4.717 | 5,304,165 | +0.03(+0.75%) |
Nov 18, 2003 | 4.690 | 4.697 | 4.685 | 4.682 | 7,454,576 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,190 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,605,965 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,573 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,136,959 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,971,817 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,926,828 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,305 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,694 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,391,611 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,284 | -0.05(-1.05%) |