Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.481 | 4.492 | 4.303 | 4.334 | 1,182,747 | -0.10(-2.31%) |
Jan 29, 2004 | 4.569 | 4.579 | 4.421 | 4.437 | 905,869 | -0.10(-2.26%) |
Jan 28, 2004 | 4.559 | 4.609 | 4.490 | 4.540 | 1,615,923 | +0.03(+0.70%) |
Jan 27, 2004 | 4.747 | 4.753 | 4.508 | 4.508 | 2,165,119 | -0.28(-5.93%) |
Jan 26, 2004 | 4.856 | 4.930 | 4.733 | 4.792 | 1,269,889 | -0.16(-3.27%) |
Jan 23, 2004 | 4.806 | 4.962 | 4.709 | 4.954 | 1,060,647 | +0.25(+5.33%) |
Jan 22, 2004 | 4.854 | 4.946 | 4.704 | 4.704 | 726,266 | -0.15(-3.13%) |
Jan 21, 2004 | 4.688 | 4.856 | 4.640 | 4.856 | 918,788 | +0.20(+4.37%) |
Jan 20, 2004 | 4.638 | 4.707 | 4.623 | 4.652 | 890,670 | -0.01(-0.25%) |
Jan 16, 2004 | 4.842 | 4.844 | 4.664 | 4.664 | 1,852,776 | -0.15(-3.16%) |
Jan 15, 2004 | 4.846 | 4.859 | 4.784 | 4.816 | 781,535 | -0.04(-0.77%) |
Jan 14, 2004 | 4.826 | 4.867 | 4.814 | 4.854 | 668,843 | +0.04(+0.74%) |
Jan 13, 2004 | 4.859 | 4.859 | 4.735 | 4.818 | 255,495 | -0.00(-0.08%) |
Jan 12, 2004 | 4.721 | 4.858 | 4.721 | 4.822 | 425,659 | +0.08(+1.71%) |
Jan 09, 2004 | 4.865 | 4.954 | 4.729 | 4.741 | 381,397 | -0.19(-3.92%) |
Jan 08, 2004 | 4.901 | 4.934 | 4.824 | 4.934 | 139,938 | +0.04(+0.73%) |
Jan 07, 2004 | 4.796 | 4.899 | 4.767 | 4.899 | 240,197 | +0.09(+1.97%) |
Jan 06, 2004 | 4.794 | 4.911 | 4.784 | 4.804 | 371,872 | -0.02(-0.49%) |
Jan 05, 2004 | 4.929 | 4.929 | 4.828 | 4.828 | 279,411 | -0.09(-1.89%) |
Jan 02, 2004 | 4.757 | 4.921 | 4.757 | 4.921 | 269,024 | +0.15(+3.06%) |
Dec 31, 2003 | 4.938 | 4.954 | 4.775 | 4.775 | 664,456 | -0.17(-3.47%) |
Dec 30, 2003 | 4.905 | 4.976 | 4.885 | 4.946 | 529,850 | +0.01(+0.24%) |
Dec 29, 2003 | 4.899 | 5.004 | 4.880 | 4.934 | 234,272 | +0.02(+0.44%) |
Dec 26, 2003 | 4.858 | 4.934 | 4.858 | 4.913 | 64,236 | +0.02(+0.44%) |
Dec 24, 2003 | 4.968 | 4.968 | 4.885 | 4.891 | 148,176 | -0.11(-2.25%) |
Dec 23, 2003 | 4.933 | 5.004 | 4.895 | 5.004 | 395,312 | +0.06(+1.20%) |
Dec 22, 2003 | 4.915 | 4.944 | 4.850 | 4.944 | 200,334 | +0.01(+0.20%) |
Dec 19, 2003 | 4.946 | 4.964 | 4.844 | 4.934 | 273,944 | -0.01(-0.16%) |
Dec 18, 2003 | 4.852 | 4.976 | 4.826 | 4.942 | 335,473 | +0.08(+1.62%) |
Dec 17, 2003 | 4.925 | 4.925 | 4.848 | 4.863 | 440,048 | +0.02(+0.41%) |
Dec 16, 2003 | 4.944 | 5.009 | 4.834 | 4.844 | 422,017 | -0.13(-2.58%) |
Dec 15, 2003 | 5.023 | 5.084 | 4.937 | 4.972 | 766,009 | +0.01(+0.12%) |
Dec 12, 2003 | 4.958 | 4.966 | 4.899 | 4.966 | 421,581 | +0.02(+0.40%) |
Dec 11, 2003 | 4.846 | 4.956 | 4.830 | 4.946 | 672,815 | +0.14(+2.87%) |
Dec 10, 2003 | 4.846 | 4.846 | 4.704 | 4.808 | 340,876 | +0.03(+0.70%) |
Dec 09, 2003 | 4.867 | 4.974 | 4.737 | 4.775 | 798,378 | -0.13(-2.66%) |
Dec 08, 2003 | 4.798 | 4.917 | 4.786 | 4.905 | 387,611 | +0.08(+1.59%) |
Dec 05, 2003 | 4.869 | 4.877 | 4.824 | 4.828 | 223,962 | -0.04(-0.85%) |
Dec 04, 2003 | 4.865 | 4.921 | 4.800 | 4.869 | 347,645 | -0.02(-0.32%) |
Dec 03, 2003 | 4.867 | 4.919 | 4.826 | 4.885 | 408,272 | +0.02(+0.36%) |
Dec 02, 2003 | 4.863 | 4.879 | 4.816 | 4.867 | 717,108 | +0.04(+0.82%) |
Dec 01, 2003 | 4.828 | 4.915 | 4.794 | 4.828 | 501,655 | +0.04(+0.78%) |
Nov 28, 2003 | 4.814 | 4.814 | 4.771 | 4.790 | 214,802 | -0.02(-0.37%) |
Nov 26, 2003 | 4.775 | 4.816 | 4.769 | 4.808 | 432,053 | +0.06(+1.25%) |
Nov 25, 2003 | 4.702 | 4.767 | 4.684 | 4.749 | 702,687 | +0.06(+1.31%) |
Nov 24, 2003 | 4.755 | 4.767 | 4.640 | 4.688 | 490,210 | -0.02(-0.50%) |
Nov 21, 2003 | 4.605 | 4.737 | 4.605 | 4.711 | 628,837 | -0.02(-0.38%) |
Nov 20, 2003 | 4.800 | 4.806 | 4.605 | 4.729 | 770,447 | -0.01(-0.29%) |
Nov 19, 2003 | 4.725 | 4.816 | 4.719 | 4.743 | 302,458 | +0.01(+0.25%) |
Nov 18, 2003 | 4.871 | 4.901 | 4.731 | 4.731 | 384,026 | -0.09(-1.80%) |
Nov 17, 2003 | 4.964 | 4.964 | 4.723 | 4.818 | 387,667 | -0.12(-2.40%) |
Nov 14, 2003 | 4.970 | 5.061 | 4.927 | 4.936 | 301,665 | -0.05(-0.95%) |
Nov 13, 2003 | 5.033 | 5.041 | 4.950 | 4.984 | 209,112 | -0.03(-0.55%) |
Nov 12, 2003 | 4.992 | 5.011 | 4.934 | 5.011 | 386,344 | +0.08(+1.56%) |
Nov 11, 2003 | 4.994 | 5.057 | 4.919 | 4.934 | 196,145 | -0.08(-1.50%) |
Nov 10, 2003 | 5.201 | 5.207 | 5.004 | 5.009 | 366,038 | -0.17(-3.31%) |
Nov 07, 2003 | 5.201 | 5.250 | 5.156 | 5.181 | 378,058 | +0.00(+0.00%) |
Nov 06, 2003 | 5.083 | 5.217 | 5.010 | 5.181 | 581,154 | +0.12(+2.42%) |
Nov 05, 2003 | 5.084 | 5.106 | 4.986 | 5.059 | 370,854 | -0.01(-0.16%) |
Nov 04, 2003 | 4.925 | 5.118 | 4.891 | 5.067 | 587,158 | +0.09(+1.74%) |