Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.401 | 4.696 | 4.399 | 4.638 | 2,032,669 | +0.23(+5.26%) |
Jan 29, 2004 | 4.410 | 4.421 | 4.380 | 4.406 | 721,407 | -0.03(-0.71%) |
Jan 28, 2004 | 4.459 | 4.475 | 4.427 | 4.438 | 1,059,552 | -0.06(-1.29%) |
Jan 27, 2004 | 4.501 | 4.510 | 4.475 | 4.495 | 1,147,413 | -0.05(-1.04%) |
Jan 26, 2004 | 4.432 | 4.555 | 4.432 | 4.543 | 837,763 | +0.03(+0.58%) |
Jan 23, 2004 | 4.390 | 4.608 | 4.389 | 4.517 | 1,410,520 | +0.11(+2.48%) |
Jan 22, 2004 | 4.343 | 4.421 | 4.343 | 4.407 | 921,350 | +0.06(+1.48%) |
Jan 21, 2004 | 4.280 | 4.347 | 4.260 | 4.343 | 892,854 | +0.06(+1.38%) |
Jan 20, 2004 | 4.332 | 4.332 | 4.248 | 4.284 | 1,520,227 | -0.07(-1.72%) |
Jan 16, 2004 | 4.409 | 4.445 | 4.356 | 4.359 | 1,607,138 | -0.02(-0.55%) |
Jan 15, 2004 | 4.332 | 4.400 | 4.306 | 4.383 | 730,431 | +0.06(+1.34%) |
Jan 14, 2004 | 4.298 | 4.330 | 4.298 | 4.325 | 691,012 | +0.02(+0.49%) |
Jan 13, 2004 | 4.298 | 4.315 | 4.274 | 4.304 | 1,777,636 | -0.08(-1.80%) |
Jan 12, 2004 | 4.316 | 4.383 | 4.311 | 4.383 | 529,538 | +0.03(+0.60%) |
Jan 09, 2004 | 4.355 | 4.393 | 4.350 | 4.356 | 397,985 | -0.02(-0.50%) |
Jan 08, 2004 | 4.355 | 4.390 | 4.338 | 4.379 | 687,688 | +0.05(+1.07%) |
Jan 07, 2004 | 4.316 | 4.344 | 4.302 | 4.332 | 1,082,349 | -0.03(-0.63%) |
Jan 06, 2004 | 4.394 | 4.401 | 4.348 | 4.360 | 1,969,504 | -0.06(-1.29%) |
Jan 05, 2004 | 4.401 | 4.437 | 4.389 | 4.417 | 1,248,097 | -0.01(-0.12%) |
Jan 02, 2004 | 4.369 | 4.422 | 4.362 | 4.422 | 375,663 | +0.05(+1.11%) |
Dec 31, 2003 | 4.459 | 4.460 | 4.373 | 4.373 | 621,673 | -0.09(-1.91%) |
Dec 30, 2003 | 4.448 | 4.485 | 4.445 | 4.459 | 569,907 | +0.04(+0.83%) |
Dec 29, 2003 | 4.422 | 4.453 | 4.404 | 4.422 | 727,581 | +0.02(+0.41%) |
Dec 26, 2003 | 4.440 | 4.440 | 4.390 | 4.404 | 129,179 | +0.02(+0.41%) |
Dec 24, 2003 | 4.429 | 4.447 | 4.386 | 4.386 | 411,283 | -0.04(-0.97%) |
Dec 23, 2003 | 4.380 | 4.429 | 4.375 | 4.429 | 691,012 | +0.06(+1.30%) |
Dec 22, 2003 | 4.385 | 4.395 | 4.340 | 4.372 | 858,185 | -0.03(-0.65%) |
Dec 19, 2003 | 4.332 | 4.401 | 4.322 | 4.401 | 1,209,628 | +0.03(+0.75%) |
Dec 18, 2003 | 4.314 | 4.368 | 4.314 | 4.368 | 871,008 | +0.01(+0.34%) |
Dec 17, 2003 | 4.316 | 4.359 | 4.315 | 4.353 | 905,677 | +0.01(+0.22%) |
Dec 16, 2003 | 4.332 | 4.349 | 4.332 | 4.344 | 847,737 | +0.01(+0.27%) |
Dec 15, 2003 | 4.343 | 4.359 | 4.314 | 4.332 | 568,007 | +0.01(+0.24%) |
Dec 12, 2003 | 4.311 | 4.330 | 4.308 | 4.322 | 946,046 | -0.03(-0.75%) |
Dec 11, 2003 | 4.274 | 4.364 | 4.269 | 4.354 | 872,908 | +0.05(+1.08%) |
Dec 10, 2003 | 4.301 | 4.325 | 4.299 | 4.308 | 1,138,390 | -0.05(-1.04%) |
Dec 09, 2003 | 4.370 | 4.413 | 4.353 | 4.353 | 1,078,074 | -0.05(-1.08%) |
Dec 08, 2003 | 4.339 | 4.404 | 4.339 | 4.401 | 941,297 | +0.05(+1.19%) |
Dec 05, 2003 | 4.469 | 4.469 | 4.331 | 4.349 | 1,879,744 | +0.12(+2.76%) |
Dec 04, 2003 | 4.212 | 4.273 | 4.208 | 4.232 | 2,787,322 | +0.14(+3.34%) |
Dec 03, 2003 | 4.098 | 4.113 | 4.090 | 4.095 | 1,981,378 | +0.09(+2.23%) |
Dec 02, 2003 | 4.001 | 4.030 | 3.979 | 4.006 | 1,688,350 | -0.09(-2.21%) |
Dec 01, 2003 | 4.064 | 4.099 | 4.064 | 4.096 | 1,355,429 | -0.01(-0.23%) |
Nov 28, 2003 | 4.106 | 4.120 | 4.094 | 4.106 | 767,950 | +0.00(+0.00%) |
Nov 26, 2003 | 4.101 | 4.111 | 4.101 | 4.106 | 3,507,780 | +0.00(+0.00%) |
Nov 25, 2003 | 4.116 | 4.116 | 4.110 | 4.106 | 1,674,102 | -0.02(-0.56%) |
Nov 24, 2003 | 4.106 | 4.131 | 4.106 | 4.129 | 1,267,569 | +0.03(+0.64%) |
Nov 21, 2003 | 4.125 | 4.125 | 4.081 | 4.103 | 1,134,590 | -0.03(-0.74%) |
Nov 20, 2003 | 4.145 | 4.153 | 4.095 | 4.133 | 1,734,418 | -0.04(-0.91%) |
Nov 19, 2003 | 4.185 | 4.185 | 4.109 | 4.171 | 1,096,121 | -0.01(-0.33%) |
Nov 18, 2003 | 4.227 | 4.236 | 4.184 | 4.185 | 745,153 | -0.04(-0.87%) |
Nov 17, 2003 | 4.215 | 4.235 | 4.206 | 4.222 | 1,069,051 | -0.03(-0.64%) |
Nov 14, 2003 | 4.275 | 4.304 | 4.247 | 4.249 | 911,851 | -0.03(-0.62%) |
Nov 13, 2003 | 4.280 | 4.289 | 4.254 | 4.275 | 902,353 | -0.07(-1.53%) |
Nov 12, 2003 | 4.350 | 4.358 | 4.291 | 4.342 | 1,160,236 | +0.07(+1.58%) |
Nov 11, 2003 | 4.274 | 4.275 | 4.243 | 4.274 | 795,020 | +0.05(+1.12%) |
Nov 10, 2003 | 4.264 | 4.264 | 4.224 | 4.227 | 734,230 | -0.03(-0.64%) |
Nov 07, 2003 | 4.248 | 4.283 | 4.227 | 4.254 | 966,467 | -0.04(-0.93%) |
Nov 06, 2003 | 4.338 | 4.350 | 4.314 | 4.294 | 1,000,662 | -0.03(-0.68%) |
Nov 05, 2003 | 4.316 | 4.327 | 4.231 | 4.324 | 1,644,182 | +0.09(+2.04%) |
Nov 04, 2003 | 4.316 | 4.316 | 4.219 | 4.238 | 2,020,321 | -0.13(-3.01%) |