Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.160 | 4.160 | 4.108 | 4.129 | 516,000 | -0.03(-0.60%) |
Jan 29, 2004 | 4.128 | 4.156 | 4.098 | 4.154 | 1,163,000 | +0.01(+0.24%) |
Jan 28, 2004 | 4.137 | 4.180 | 4.099 | 4.144 | 468,000 | +0.01(+0.14%) |
Jan 27, 2004 | 4.082 | 4.176 | 4.082 | 4.138 | 787,000 | +0.03(+0.71%) |
Jan 26, 2004 | 4.067 | 4.148 | 4.032 | 4.109 | 1,888,000 | +0.01(+0.22%) |
Jan 23, 2004 | 4.139 | 4.166 | 4.007 | 4.100 | 1,029,000 | +0.06(+1.51%) |
Jan 22, 2004 | 4.100 | 4.140 | 4.036 | 4.039 | 901,000 | -0.06(-1.49%) |
Jan 21, 2004 | 4.134 | 4.134 | 4.081 | 4.100 | 193,000 | -0.01(-0.24%) |
Jan 20, 2004 | 4.155 | 4.175 | 4.086 | 4.110 | 626,000 | -0.01(-0.36%) |
Jan 16, 2004 | 4.101 | 4.175 | 4.069 | 4.125 | 366,000 | +0.00(+0.10%) |
Jan 15, 2004 | 4.150 | 4.154 | 4.076 | 4.121 | 602,300 | -0.01(-0.29%) |
Jan 14, 2004 | 4.154 | 4.168 | 4.110 | 4.133 | 350,110 | +0.00(+0.07%) |
Jan 13, 2004 | 4.154 | 4.164 | 4.121 | 4.130 | 865,630 | -0.01(-0.34%) |
Jan 12, 2004 | 4.107 | 4.162 | 4.088 | 4.144 | 779,630 | +0.04(+1.00%) |
Jan 09, 2004 | 4.190 | 4.219 | 4.095 | 4.103 | 738,650 | -0.09(-2.08%) |
Jan 08, 2004 | 4.175 | 4.229 | 4.147 | 4.190 | 866,670 | +0.04(+1.01%) |
Jan 07, 2004 | 4.207 | 4.228 | 4.111 | 4.148 | 920,390 | -0.03(-0.79%) |
Jan 06, 2004 | 4.270 | 4.270 | 4.163 | 4.181 | 710,000 | -0.04(-0.97%) |
Jan 05, 2004 | 4.235 | 4.265 | 4.194 | 4.222 | 697,000 | +0.01(+0.17%) |
Jan 02, 2004 | 4.118 | 4.252 | 4.117 | 4.215 | 452,000 | +0.04(+1.08%) |
Dec 31, 2003 | 4.200 | 4.325 | 4.142 | 4.170 | 987,000 | -0.03(-0.71%) |
Dec 30, 2003 | 4.224 | 4.264 | 4.185 | 4.200 | 1,074,390 | -0.02(-0.59%) |
Dec 29, 2003 | 4.067 | 4.250 | 4.050 | 4.225 | 1,522,020 | +0.20(+4.92%) |
Dec 26, 2003 | 4.050 | 4.053 | 4.010 | 4.027 | 108,190 | -0.02(-0.57%) |
Dec 24, 2003 | 4.026 | 4.050 | 4.010 | 4.050 | 181,790 | +0.04(+1.02%) |
Dec 23, 2003 | 3.925 | 4.045 | 3.859 | 4.009 | 1,836,530 | +0.09(+2.24%) |
Dec 22, 2003 | 3.824 | 3.924 | 3.824 | 3.921 | 668,200 | +0.06(+1.63%) |
Dec 19, 2003 | 3.915 | 3.921 | 3.826 | 3.858 | 829,860 | -0.06(-1.61%) |
Dec 18, 2003 | 3.887 | 3.946 | 3.851 | 3.921 | 870,480 | +0.05(+1.32%) |
Dec 17, 2003 | 3.901 | 3.937 | 3.850 | 3.870 | 894,360 | -0.02(-0.46%) |
Dec 16, 2003 | 3.875 | 3.937 | 3.862 | 3.888 | 1,074,860 | -0.01(-0.33%) |
Dec 15, 2003 | 4.088 | 4.088 | 3.900 | 3.901 | 1,406,470 | -0.09(-2.33%) |
Dec 12, 2003 | 3.973 | 4.066 | 3.868 | 3.994 | 891,400 | +0.05(+1.14%) |
Dec 11, 2003 | 3.891 | 3.939 | 3.865 | 3.949 | 613,030 | +0.06(+1.49%) |
Dec 10, 2003 | 3.950 | 3.968 | 3.805 | 3.891 | 872,040 | -0.02(-0.49%) |
Dec 09, 2003 | 3.911 | 3.950 | 3.901 | 3.910 | 846,530 | -0.01(-0.31%) |
Dec 08, 2003 | 3.974 | 4.011 | 3.781 | 3.922 | 1,288,670 | -0.08(-1.93%) |
Dec 05, 2003 | 4.020 | 3.972 | 3.869 | 3.999 | 467,750 | -0.02(-0.52%) |
Dec 04, 2003 | 4.150 | 4.150 | 3.880 | 4.020 | 1,970,270 | -0.09(-2.21%) |
Dec 03, 2003 | 4.215 | 4.241 | 4.111 | 4.111 | 645,060 | -0.09(-2.17%) |
Dec 02, 2003 | 4.178 | 4.210 | 4.168 | 4.202 | 1,088,860 | -0.01(-0.14%) |
Dec 01, 2003 | 4.168 | 4.225 | 4.159 | 4.208 | 863,400 | +0.01(+0.21%) |
Nov 28, 2003 | 4.225 | 4.225 | 4.190 | 4.199 | 399,260 | -0.02(-0.38%) |
Nov 26, 2003 | 4.224 | 4.240 | 4.195 | 4.215 | 538,760 | -0.00(-0.12%) |
Nov 25, 2003 | 4.163 | 4.224 | 4.163 | 4.220 | 652,910 | +0.02(+0.48%) |
Nov 24, 2003 | 4.249 | 4.250 | 4.096 | 4.200 | 2,192,700 | +0.00(+0.00%) |
Nov 21, 2003 | 4.146 | 4.243 | 4.137 | 4.200 | 1,594,870 | +0.03(+0.77%) |
Nov 20, 2003 | 4.145 | 4.210 | 4.145 | 4.168 | 980,830 | +0.00(+0.12%) |
Nov 19, 2003 | 4.200 | 4.231 | 4.150 | 4.163 | 1,373,280 | +0.01(+0.17%) |
Nov 18, 2003 | 4.181 | 4.300 | 4.150 | 4.156 | 784,910 | -0.03(-0.81%) |
Nov 17, 2003 | 4.293 | 4.300 | 4.160 | 4.190 | 1,023,180 | -0.09(-2.22%) |
Nov 14, 2003 | 4.219 | 4.285 | 4.206 | 4.285 | 912,500 | +0.04(+1.02%) |
Nov 13, 2003 | 4.111 | 4.260 | 4.110 | 4.242 | 1,094,870 | +0.08(+1.97%) |
Nov 12, 2003 | 4.110 | 4.160 | 4.085 | 4.160 | 735,770 | +0.01(+0.24%) |
Nov 11, 2003 | 4.175 | 4.175 | 4.015 | 4.150 | 1,505,880 | +0.00(+0.02%) |
Nov 10, 2003 | 4.206 | 4.213 | 4.107 | 4.149 | 1,385,160 | -0.06(-1.45%) |
Nov 07, 2003 | 4.008 | 4.221 | 3.900 | 4.210 | 1,896,280 | +0.18(+4.48%) |
Nov 06, 2003 | 3.804 | 4.078 | 3.804 | 4.029 | 2,005,190 | +0.17(+4.31%) |
Nov 05, 2003 | 3.840 | 3.867 | 3.800 | 3.863 | 1,437,640 | +0.01(+0.23%) |
Nov 04, 2003 | 3.880 | 3.975 | 3.849 | 3.854 | 1,890,110 | -0.02(-0.39%) |