Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.862 | 4.862 | 4.753 | 4.844 | 884,800 | -0.04(-0.74%) |
Jan 29, 2004 | 4.981 | 4.982 | 4.860 | 4.880 | 985,600 | -0.11(-2.28%) |
Jan 28, 2004 | 5.006 | 5.020 | 4.973 | 4.994 | 1,838,400 | -0.04(-0.87%) |
Jan 27, 2004 | 4.994 | 5.062 | 4.990 | 5.037 | 1,680,000 | +0.04(+0.75%) |
Jan 26, 2004 | 4.850 | 5.000 | 4.844 | 5.000 | 1,059,200 | +0.14(+2.96%) |
Jan 23, 2004 | 4.875 | 4.883 | 4.825 | 4.856 | 586,400 | -0.02(-0.38%) |
Jan 22, 2004 | 4.912 | 4.920 | 4.826 | 4.875 | 1,261,600 | -0.04(-0.76%) |
Jan 21, 2004 | 4.812 | 4.912 | 4.808 | 4.912 | 2,925,600 | +0.10(+2.08%) |
Jan 20, 2004 | 4.688 | 4.812 | 4.668 | 4.812 | 1,652,800 | +0.13(+2.86%) |
Jan 16, 2004 | 4.669 | 4.679 | 4.612 | 4.679 | 883,200 | +0.04(+0.81%) |
Jan 15, 2004 | 4.644 | 4.651 | 4.612 | 4.641 | 641,600 | +0.01(+0.24%) |
Jan 14, 2004 | 4.594 | 4.631 | 4.591 | 4.630 | 792,000 | +0.04(+0.95%) |
Jan 13, 2004 | 4.625 | 4.625 | 4.531 | 4.586 | 911,200 | +0.04(+0.80%) |
Jan 12, 2004 | 4.513 | 4.550 | 4.490 | 4.550 | 791,200 | +0.01(+0.28%) |
Jan 09, 2004 | 4.588 | 4.588 | 4.527 | 4.537 | 500,800 | -0.06(-1.22%) |
Jan 08, 2004 | 4.564 | 4.594 | 4.554 | 4.594 | 495,200 | +0.02(+0.44%) |
Jan 07, 2004 | 4.600 | 4.611 | 4.540 | 4.574 | 1,008,800 | -0.04(-0.81%) |
Jan 06, 2004 | 4.621 | 4.635 | 4.598 | 4.611 | 962,400 | -0.02(-0.49%) |
Jan 05, 2004 | 4.650 | 4.659 | 4.596 | 4.634 | 1,436,800 | -0.04(-0.75%) |
Jan 02, 2004 | 4.729 | 4.747 | 4.617 | 4.669 | 900,000 | -0.08(-1.66%) |
Dec 31, 2003 | 4.781 | 4.787 | 4.725 | 4.747 | 1,372,800 | -0.00(-0.05%) |
Dec 30, 2003 | 4.781 | 4.781 | 4.737 | 4.750 | 1,278,400 | -0.03(-0.60%) |
Dec 29, 2003 | 4.774 | 4.830 | 4.769 | 4.779 | 1,130,400 | +0.03(+0.61%) |
Dec 26, 2003 | 4.737 | 4.763 | 4.732 | 4.750 | 308,800 | -0.01(-0.21%) |
Dec 24, 2003 | 4.787 | 4.787 | 4.751 | 4.760 | 423,200 | -0.03(-0.57%) |
Dec 23, 2003 | 4.746 | 4.790 | 4.731 | 4.787 | 723,200 | +0.01(+0.13%) |
Dec 22, 2003 | 4.779 | 4.805 | 4.769 | 4.781 | 597,600 | -0.01(-0.18%) |
Dec 19, 2003 | 4.787 | 4.794 | 4.753 | 4.790 | 880,000 | -0.03(-0.55%) |
Dec 18, 2003 | 4.819 | 4.819 | 4.782 | 4.816 | 1,461,600 | -0.01(-0.18%) |
Dec 17, 2003 | 4.831 | 4.831 | 4.796 | 4.825 | 486,400 | -0.01(-0.31%) |
Dec 16, 2003 | 4.960 | 4.960 | 4.758 | 4.840 | 1,048,800 | -0.10(-2.05%) |
Dec 15, 2003 | 5.009 | 5.013 | 4.894 | 4.941 | 1,364,800 | -0.01(-0.23%) |
Dec 12, 2003 | 4.875 | 4.994 | 4.869 | 4.952 | 1,092,800 | +0.07(+1.49%) |
Dec 11, 2003 | 4.713 | 4.890 | 4.706 | 4.880 | 1,014,400 | +0.14(+3.04%) |
Dec 10, 2003 | 4.781 | 4.781 | 4.729 | 4.736 | 1,398,400 | -0.08(-1.58%) |
Dec 09, 2003 | 4.827 | 4.839 | 4.793 | 4.812 | 833,600 | -0.02(-0.39%) |
Dec 08, 2003 | 4.860 | 4.860 | 4.794 | 4.831 | 1,591,200 | -0.03(-0.59%) |
Dec 05, 2003 | 4.851 | 4.870 | 4.848 | 4.860 | 991,200 | -0.00(-0.08%) |
Dec 04, 2003 | 4.856 | 4.888 | 4.819 | 4.864 | 1,650,400 | +0.03(+0.54%) |
Dec 03, 2003 | 4.745 | 4.848 | 4.731 | 4.838 | 1,588,000 | +0.13(+2.76%) |
Dec 02, 2003 | 4.662 | 4.714 | 4.662 | 4.707 | 749,600 | +0.06(+1.24%) |
Dec 01, 2003 | 4.625 | 4.647 | 4.604 | 4.650 | 1,722,400 | +0.03(+0.68%) |
Nov 28, 2003 | 4.624 | 4.625 | 4.599 | 4.619 | 324,800 | -0.00(-0.11%) |
Nov 26, 2003 | 4.569 | 4.606 | 4.537 | 4.624 | 1,900,800 | +0.07(+1.62%) |
Nov 25, 2003 | 4.562 | 4.564 | 4.537 | 4.550 | 1,324,000 | -0.04(-0.82%) |
Nov 24, 2003 | 4.513 | 4.588 | 4.500 | 4.588 | 774,400 | +0.11(+2.37%) |
Nov 21, 2003 | 4.438 | 4.487 | 4.436 | 4.481 | 469,600 | +0.03(+0.65%) |
Nov 20, 2003 | 4.562 | 4.609 | 4.452 | 4.452 | 736,800 | -0.14(-3.07%) |
Nov 19, 2003 | 4.506 | 4.595 | 4.506 | 4.594 | 896,000 | +0.09(+2.11%) |
Nov 18, 2003 | 4.606 | 4.625 | 4.450 | 4.499 | 2,012,000 | +0.23(+5.42%) |
Nov 17, 2003 | 4.239 | 4.290 | 4.200 | 4.268 | 886,400 | -0.09(-2.12%) |
Nov 14, 2003 | 4.456 | 4.480 | 4.341 | 4.360 | 544,000 | -0.08(-1.72%) |
Nov 13, 2003 | 4.500 | 4.503 | 4.428 | 4.436 | 573,600 | -0.04(-0.81%) |
Nov 12, 2003 | 4.442 | 4.503 | 4.434 | 4.473 | 339,200 | +0.05(+1.16%) |
Nov 11, 2003 | 4.425 | 4.425 | 4.359 | 4.421 | 714,400 | +0.02(+0.37%) |
Nov 10, 2003 | 4.569 | 4.569 | 4.401 | 4.405 | 630,400 | -0.16(-3.58%) |
Nov 07, 2003 | 4.617 | 4.617 | 4.565 | 4.569 | 341,600 | -0.03(-0.57%) |
Nov 06, 2003 | 4.561 | 4.599 | 4.561 | 4.595 | 646,400 | +0.05(+1.21%) |
Nov 05, 2003 | 4.635 | 4.604 | 4.513 | 4.540 | 995,200 | -0.11(-2.37%) |
Nov 04, 2003 | 4.635 | 4.651 | 4.635 | 4.650 | 1,049,600 | +0.01(+0.13%) |