Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.420 | 4.428 | 4.310 | 4.330 | 47,000 | -0.02(-0.46%) |
Jan 29, 2004 | 4.350 | 4.590 | 4.280 | 4.350 | 140,600 | -0.07(-1.58%) |
Jan 28, 2004 | 4.600 | 4.750 | 4.380 | 4.420 | 110,100 | -0.07(-1.56%) |
Jan 27, 2004 | 4.740 | 4.740 | 4.350 | 4.490 | 160,800 | -0.12(-2.60%) |
Jan 26, 2004 | 4.600 | 4.730 | 4.500 | 4.610 | 73,800 | -0.02(-0.43%) |
Jan 23, 2004 | 4.650 | 4.680 | 4.500 | 4.630 | 73,300 | +0.11(+2.43%) |
Jan 22, 2004 | 4.760 | 4.760 | 4.500 | 4.520 | 107,400 | -0.09(-1.95%) |
Jan 21, 2004 | 4.800 | 4.810 | 4.570 | 4.610 | 166,000 | -0.10(-2.12%) |
Jan 20, 2004 | 4.590 | 4.950 | 4.590 | 4.710 | 279,300 | +0.15(+3.29%) |
Jan 16, 2004 | 4.410 | 4.610 | 4.410 | 4.560 | 122,700 | +0.13(+2.93%) |
Jan 15, 2004 | 4.590 | 4.590 | 4.350 | 4.430 | 116,092 | -0.14(-3.06%) |
Jan 14, 2004 | 4.510 | 4.650 | 4.420 | 4.570 | 150,876 | +0.08(+1.78%) |
Jan 13, 2004 | 4.250 | 4.500 | 4.250 | 4.490 | 166,923 | +0.19(+4.42%) |
Jan 12, 2004 | 4.190 | 4.350 | 4.160 | 4.300 | 117,902 | +0.13(+3.12%) |
Jan 09, 2004 | 4.325 | 4.400 | 4.170 | 4.170 | 176,384 | -0.12(-2.80%) |
Jan 08, 2004 | 4.340 | 4.350 | 4.230 | 4.290 | 122,349 | +0.00(+0.00%) |
Jan 07, 2004 | 4.300 | 4.350 | 4.210 | 4.290 | 109,862 | -0.01(-0.23%) |
Jan 06, 2004 | 4.440 | 4.450 | 4.210 | 4.300 | 154,500 | -0.13(-2.93%) |
Jan 05, 2004 | 4.580 | 4.590 | 4.380 | 4.430 | 212,800 | -0.07(-1.56%) |
Jan 02, 2004 | 4.590 | 4.730 | 4.450 | 4.500 | 177,500 | -0.04(-0.88%) |
Dec 31, 2003 | 4.600 | 4.700 | 4.410 | 4.540 | 234,200 | -0.14(-2.99%) |
Dec 30, 2003 | 4.710 | 4.790 | 4.610 | 4.680 | 204,579 | -0.07(-1.47%) |
Dec 29, 2003 | 4.430 | 4.750 | 4.400 | 4.750 | 315,700 | +0.31(+6.98%) |
Dec 26, 2003 | 4.450 | 4.470 | 4.360 | 4.440 | 65,586 | +0.09(+1.98%) |
Dec 24, 2003 | 4.401 | 4.500 | 4.300 | 4.354 | 82,738 | -0.07(-1.49%) |
Dec 23, 2003 | 4.240 | 4.430 | 4.121 | 4.420 | 273,372 | +0.22(+5.24%) |
Dec 22, 2003 | 4.010 | 4.200 | 4.010 | 4.200 | 192,278 | +0.13(+3.19%) |
Dec 19, 2003 | 4.040 | 4.080 | 3.900 | 4.070 | 165,632 | +0.12(+3.04%) |
Dec 18, 2003 | 3.900 | 4.010 | 3.900 | 3.950 | 101,106 | +0.04(+1.02%) |
Dec 17, 2003 | 3.860 | 4.000 | 3.860 | 3.910 | 102,931 | +0.03(+0.77%) |
Dec 16, 2003 | 3.850 | 3.960 | 3.850 | 3.880 | 96,122 | -0.04(-1.02%) |
Dec 15, 2003 | 4.240 | 4.240 | 3.880 | 3.920 | 141,173 | -0.08(-2.00%) |
Dec 12, 2003 | 4.230 | 4.270 | 3.880 | 4.000 | 227,546 | -0.19(-4.53%) |
Dec 11, 2003 | 3.860 | 4.730 | 3.800 | 4.190 | 406,007 | +0.33(+8.55%) |
Dec 10, 2003 | 3.730 | 3.868 | 3.680 | 3.860 | 164,269 | +0.15(+4.04%) |
Dec 09, 2003 | 3.900 | 3.900 | 3.680 | 3.710 | 176,738 | -0.19(-4.87%) |
Dec 08, 2003 | 3.850 | 3.900 | 3.750 | 3.900 | 128,473 | +0.10(+2.63%) |
Dec 05, 2003 | 3.760 | 3.890 | 3.760 | 3.800 | 155,453 | +0.04(+1.06%) |
Dec 04, 2003 | 3.610 | 3.800 | 3.610 | 3.760 | 256,172 | +0.08(+2.17%) |
Dec 03, 2003 | 3.601 | 3.780 | 3.600 | 3.680 | 155,476 | +0.03(+0.82%) |
Dec 02, 2003 | 3.770 | 3.770 | 3.540 | 3.650 | 126,501 | -0.08(-2.14%) |
Dec 01, 2003 | 3.470 | 3.730 | 3.410 | 3.730 | 235,013 | +0.33(+9.71%) |
Nov 28, 2003 | 3.550 | 3.550 | 3.400 | 3.400 | 154,709 | -0.12(-3.41%) |
Nov 26, 2003 | 3.590 | 3.630 | 3.420 | 3.520 | 208,163 | -0.07(-1.95%) |
Nov 25, 2003 | 3.660 | 3.700 | 3.500 | 3.590 | 219,560 | -0.09(-2.45%) |
Nov 24, 2003 | 3.660 | 3.790 | 3.610 | 3.680 | 191,827 | +0.03(+0.82%) |
Nov 21, 2003 | 3.710 | 3.850 | 3.650 | 3.650 | 160,337 | -0.06(-1.62%) |
Nov 20, 2003 | 4.000 | 4.010 | 3.650 | 3.710 | 325,438 | -0.27(-6.78%) |
Nov 19, 2003 | 4.000 | 4.090 | 3.950 | 3.980 | 125,257 | -0.03(-0.75%) |
Nov 18, 2003 | 4.190 | 4.190 | 3.990 | 4.010 | 91,936 | -0.09(-2.20%) |
Nov 17, 2003 | 4.210 | 4.270 | 4.090 | 4.100 | 184,891 | -0.13(-3.07%) |
Nov 14, 2003 | 4.210 | 4.270 | 4.190 | 4.230 | 121,090 | -0.02(-0.47%) |
Nov 13, 2003 | 4.300 | 4.330 | 4.200 | 4.250 | 62,557 | -0.08(-1.85%) |
Nov 12, 2003 | 4.230 | 4.380 | 4.230 | 4.330 | 89,010 | +0.03(+0.70%) |
Nov 11, 2003 | 4.400 | 4.430 | 4.230 | 4.300 | 94,129 | -0.10(-2.27%) |
Nov 10, 2003 | 4.390 | 4.480 | 4.290 | 4.400 | 75,951 | +0.05(+1.15%) |
Nov 07, 2003 | 4.370 | 4.380 | 4.300 | 4.350 | 70,539 | +0.00(+0.00%) |
Nov 06, 2003 | 4.460 | 4.480 | 4.300 | 4.350 | 91,133 | -0.05(-1.14%) |
Nov 05, 2003 | 4.470 | 4.490 | 4.350 | 4.400 | 75,146 | -0.10(-2.22%) |
Nov 04, 2003 | 4.580 | 4.640 | 4.350 | 4.500 | 177,885 | -0.10(-2.17%) |