Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 5.002 | 5.030 | 4.928 | 4.958 | 49,399 | +0.00(+0.03%) |
Jan 29, 2004 | 4.903 | 4.990 | 4.889 | 4.957 | 233,010 | +0.00(+0.03%) |
Jan 28, 2004 | 4.924 | 4.955 | 4.891 | 4.955 | 27,377 | +0.06(+1.27%) |
Jan 27, 2004 | 4.789 | 4.945 | 4.789 | 4.893 | 79,753 | -0.02(-0.44%) |
Jan 26, 2004 | 4.923 | 4.923 | 4.883 | 4.915 | 99,989 | -0.03(-0.65%) |
Jan 23, 2004 | 4.825 | 4.946 | 4.814 | 4.946 | 55,351 | +0.12(+2.55%) |
Jan 22, 2004 | 4.706 | 4.869 | 4.706 | 4.824 | 33,627 | +0.04(+0.91%) |
Jan 21, 2004 | 4.710 | 4.847 | 4.621 | 4.780 | 352,639 | +0.09(+1.97%) |
Jan 20, 2004 | 4.614 | 4.763 | 4.614 | 4.688 | 61,302 | -0.05(-1.10%) |
Jan 16, 2004 | 4.760 | 4.859 | 4.740 | 4.740 | 36,900 | -0.01(-0.14%) |
Jan 15, 2004 | 4.654 | 4.748 | 4.584 | 4.747 | 52,205 | +0.00(+0.00%) |
Jan 14, 2004 | 4.765 | 4.765 | 4.615 | 4.747 | 145,989 | +0.04(+0.89%) |
Jan 13, 2004 | 4.705 | 4.725 | 4.696 | 4.705 | 65,757 | +0.04(+0.83%) |
Jan 12, 2004 | 4.663 | 4.707 | 4.636 | 4.666 | 259,944 | +0.01(+0.14%) |
Jan 09, 2004 | 4.651 | 4.671 | 4.622 | 4.659 | 48,735 | +0.01(+0.11%) |
Jan 08, 2004 | 4.619 | 4.663 | 4.609 | 4.654 | 73,551 | +0.00(+0.04%) |
Jan 07, 2004 | 4.663 | 4.663 | 4.573 | 4.652 | 63,597 | +0.06(+1.28%) |
Jan 06, 2004 | 4.615 | 4.615 | 4.570 | 4.594 | 71,123 | -0.00(-0.04%) |
Jan 05, 2004 | 4.693 | 4.694 | 4.570 | 4.595 | 137,484 | -0.08(-1.62%) |
Jan 02, 2004 | 4.644 | 4.705 | 4.604 | 4.671 | 137,187 | +0.09(+2.02%) |
Dec 31, 2003 | 4.593 | 4.637 | 4.560 | 4.579 | 72,313 | +0.00(+0.00%) |
Dec 30, 2003 | 4.580 | 4.663 | 4.570 | 4.579 | 52,651 | -0.05(-1.02%) |
Dec 29, 2003 | 4.654 | 4.684 | 4.626 | 4.626 | 48,914 | +0.05(+1.03%) |
Dec 26, 2003 | 4.619 | 4.654 | 4.579 | 4.579 | 14,123 | -0.03(-0.66%) |
Dec 24, 2003 | 4.636 | 4.637 | 4.604 | 4.609 | 25,369 | -0.01(-0.25%) |
Dec 23, 2003 | 4.594 | 4.637 | 4.580 | 4.621 | 35,775 | +0.01(+0.11%) |
Dec 22, 2003 | 4.572 | 4.615 | 4.572 | 4.615 | 105,220 | +0.01(+0.26%) |
Dec 19, 2003 | 4.572 | 4.621 | 4.570 | 4.604 | 20,527 | -0.01(-0.29%) |
Dec 18, 2003 | 4.618 | 4.663 | 4.577 | 4.617 | 84,175 | +0.05(+0.99%) |
Dec 17, 2003 | 4.624 | 4.661 | 4.570 | 4.572 | 15,432 | -0.06(-1.34%) |
Dec 16, 2003 | 4.553 | 4.634 | 4.537 | 4.634 | 18,149 | +0.06(+1.40%) |
Dec 15, 2003 | 4.663 | 4.663 | 4.570 | 4.570 | 43,158 | -0.09(-1.98%) |
Dec 12, 2003 | 4.617 | 4.663 | 4.570 | 4.663 | 73,956 | +0.00(+0.00%) |
Dec 11, 2003 | 4.615 | 4.664 | 4.615 | 4.663 | 35,710 | +0.09(+2.02%) |
Dec 10, 2003 | 4.642 | 4.669 | 4.570 | 4.570 | 19,137 | -0.01(-0.18%) |
Dec 09, 2003 | 4.672 | 4.688 | 4.579 | 4.579 | 18,060 | -0.08(-1.80%) |
Dec 08, 2003 | 4.610 | 4.663 | 4.570 | 4.663 | 360,644 | +0.09(+2.02%) |
Dec 05, 2003 | 4.649 | 4.637 | 4.575 | 4.570 | 23,134 | -0.08(-1.70%) |
Dec 04, 2003 | 4.542 | 4.668 | 4.542 | 4.649 | 38,534 | +0.11(+2.52%) |
Dec 03, 2003 | 4.671 | 4.705 | 4.535 | 4.535 | 51,955 | -0.13(-2.70%) |
Dec 02, 2003 | 4.659 | 4.693 | 4.612 | 4.661 | 84,353 | +0.09(+1.95%) |
Dec 01, 2003 | 4.689 | 4.747 | 4.558 | 4.572 | 98,328 | -0.02(-0.44%) |
Nov 28, 2003 | 4.681 | 4.684 | 4.592 | 4.592 | 13,834 | -0.09(-1.97%) |
Nov 26, 2003 | 4.705 | 4.705 | 4.642 | 4.684 | 33,023 | -0.02(-0.43%) |
Nov 25, 2003 | 4.768 | 4.768 | 4.684 | 4.705 | 44,402 | +0.00(+0.07%) |
Nov 24, 2003 | 4.687 | 4.757 | 4.663 | 4.701 | 65,105 | +0.02(+0.36%) |
Nov 21, 2003 | 4.573 | 4.699 | 4.627 | 4.684 | 42,507 | +0.11(+2.42%) |
Nov 20, 2003 | 4.649 | 4.654 | 4.572 | 4.573 | 31,097 | -0.07(-1.41%) |
Nov 19, 2003 | 4.577 | 4.663 | 4.572 | 4.639 | 54,514 | +0.05(+1.17%) |
Nov 18, 2003 | 4.673 | 4.721 | 4.570 | 4.585 | 540,053 | -0.07(-1.59%) |
Nov 17, 2003 | 4.716 | 4.716 | 4.615 | 4.659 | 36,082 | -0.07(-1.56%) |
Nov 14, 2003 | 4.844 | 4.844 | 4.731 | 4.733 | 55,955 | -0.05(-1.12%) |
Nov 13, 2003 | 4.799 | 4.889 | 4.715 | 4.787 | 46,631 | +0.02(+0.39%) |
Nov 12, 2003 | 4.889 | 4.889 | 4.698 | 4.768 | 38,343 | +0.04(+0.85%) |
Nov 11, 2003 | 4.765 | 4.867 | 4.728 | 4.728 | 33,130 | -0.02(-0.39%) |
Nov 10, 2003 | 4.856 | 4.873 | 4.691 | 4.747 | 46,753 | -0.10(-2.01%) |
Nov 07, 2003 | 4.903 | 4.950 | 4.782 | 4.844 | 29,651 | +0.02(+0.31%) |
Nov 06, 2003 | 4.814 | 4.950 | 4.790 | 4.829 | 64,733 | +0.04(+0.84%) |
Nov 05, 2003 | 4.841 | 4.873 | 4.780 | 4.789 | 75,339 | -0.03(-0.63%) |
Nov 04, 2003 | 4.871 | 4.874 | 4.809 | 4.819 | 57,818 | -0.05(-1.10%) |