Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.650 | 4.753 | 4.442 | 4.553 | 1,126,738 | +0.04(+0.92%) |
Jan 29, 2004 | 4.747 | 4.750 | 4.483 | 4.511 | 1,323,413 | -0.26(-5.52%) |
Jan 28, 2004 | 4.949 | 5.032 | 4.772 | 4.775 | 683,679 | -0.24(-4.87%) |
Jan 27, 2004 | 5.066 | 5.133 | 4.969 | 5.019 | 1,491,991 | -0.05(-0.99%) |
Jan 26, 2004 | 4.812 | 5.083 | 4.812 | 5.069 | 1,567,635 | +0.23(+4.76%) |
Jan 23, 2004 | 4.768 | 4.850 | 4.768 | 4.839 | 567,691 | +0.09(+1.93%) |
Jan 22, 2004 | 4.726 | 4.824 | 4.726 | 4.747 | 211,803 | +0.01(+0.15%) |
Jan 21, 2004 | 4.844 | 4.844 | 4.726 | 4.740 | 787,419 | -0.14(-2.79%) |
Jan 20, 2004 | 4.789 | 4.893 | 4.774 | 4.876 | 936,547 | +0.20(+4.24%) |
Jan 16, 2004 | 4.664 | 4.718 | 4.624 | 4.678 | 350,124 | +0.03(+0.60%) |
Jan 15, 2004 | 4.719 | 4.719 | 4.579 | 4.650 | 541,756 | -0.07(-1.47%) |
Jan 14, 2004 | 4.754 | 4.754 | 4.692 | 4.719 | 760,764 | +0.08(+1.80%) |
Jan 13, 2004 | 4.858 | 4.876 | 4.631 | 4.636 | 1,388,250 | -0.01(-0.30%) |
Jan 12, 2004 | 4.831 | 4.851 | 4.624 | 4.650 | 1,628,871 | -0.29(-5.93%) |
Jan 09, 2004 | 5.096 | 5.096 | 4.929 | 4.943 | 1,423,551 | -0.15(-2.97%) |
Jan 08, 2004 | 5.019 | 5.191 | 4.976 | 5.094 | 1,409,863 | +0.07(+1.49%) |
Jan 07, 2004 | 5.323 | 5.323 | 4.775 | 5.019 | 2,396,119 | -0.34(-6.32%) |
Jan 06, 2004 | 5.068 | 5.398 | 5.068 | 5.358 | 1,695,870 | +0.29(+5.72%) |
Jan 05, 2004 | 4.872 | 5.087 | 4.857 | 5.068 | 1,199,500 | +0.34(+7.22%) |
Jan 02, 2004 | 4.608 | 4.756 | 4.608 | 4.726 | 262,953 | +0.10(+2.19%) |
Dec 31, 2003 | 4.560 | 4.625 | 4.527 | 4.625 | 157,051 | +0.05(+1.06%) |
Dec 30, 2003 | 4.539 | 4.593 | 4.539 | 4.576 | 139,041 | +0.02(+0.49%) |
Dec 29, 2003 | 4.456 | 4.595 | 4.456 | 4.554 | 662,787 | +0.13(+2.88%) |
Dec 26, 2003 | 4.384 | 4.428 | 4.384 | 4.427 | 279,523 | +0.04(+0.98%) |
Dec 24, 2003 | 4.460 | 4.460 | 4.378 | 4.384 | 136,159 | -0.06(-1.25%) |
Dec 23, 2003 | 4.581 | 4.588 | 4.428 | 4.439 | 763,646 | -0.05(-1.20%) |
Dec 22, 2003 | 4.414 | 4.536 | 4.402 | 4.493 | 664,228 | +0.12(+2.76%) |
Dec 19, 2003 | 4.275 | 4.375 | 4.243 | 4.372 | 883,956 | +0.04(+0.99%) |
Dec 18, 2003 | 4.123 | 4.329 | 4.123 | 4.329 | 765,807 | +0.19(+4.63%) |
Dec 17, 2003 | 4.117 | 4.145 | 4.117 | 4.138 | 1,063,341 | +0.01(+0.17%) |
Dec 16, 2003 | 4.088 | 4.148 | 4.075 | 4.131 | 582,100 | +0.03(+0.85%) |
Dec 15, 2003 | 4.123 | 4.168 | 4.074 | 4.096 | 929,342 | -0.05(-1.11%) |
Dec 12, 2003 | 4.109 | 4.124 | 4.085 | 4.142 | 742,753 | +0.04(+1.08%) |
Dec 11, 2003 | 4.081 | 4.109 | 4.039 | 4.098 | 202,438 | +0.03(+0.65%) |
Dec 10, 2003 | 4.067 | 4.078 | 4.053 | 4.071 | 235,577 | -0.01(-0.24%) |
Dec 09, 2003 | 4.080 | 4.139 | 4.062 | 4.081 | 368,135 | -0.02(-0.41%) |
Dec 08, 2003 | 3.914 | 4.102 | 3.907 | 4.098 | 1,097,200 | +0.19(+4.87%) |
Dec 05, 2003 | 3.927 | 3.928 | 3.894 | 3.907 | 295,372 | +0.02(+0.54%) |
Dec 04, 2003 | 3.880 | 3.887 | 3.880 | 3.887 | 417,123 | +0.00(+0.04%) |
Dec 03, 2003 | 3.891 | 3.907 | 3.877 | 3.885 | 520,864 | -0.01(-0.14%) |
Dec 02, 2003 | 3.887 | 3.901 | 3.869 | 3.891 | 892,601 | +0.02(+0.54%) |
Dec 01, 2003 | 3.828 | 3.887 | 3.828 | 3.870 | 553,283 | +0.08(+2.05%) |
Nov 28, 2003 | 3.755 | 3.798 | 3.755 | 3.792 | 745,635 | +0.00(+0.11%) |
Nov 26, 2003 | 3.742 | 3.801 | 3.742 | 3.788 | 1,012,911 | +0.05(+1.45%) |
Nov 25, 2003 | 3.745 | 3.803 | 3.706 | 3.734 | 564,089 | +0.00(+0.07%) |
Nov 24, 2003 | 3.720 | 3.748 | 3.699 | 3.731 | 442,338 | -0.04(-1.03%) |
Nov 21, 2003 | 3.766 | 3.776 | 3.755 | 3.770 | 409,919 | +0.02(+0.41%) |
Nov 20, 2003 | 3.828 | 3.828 | 3.755 | 3.755 | 826,322 | -0.08(-1.99%) |
Nov 19, 2003 | 3.838 | 3.860 | 3.831 | 3.831 | 204,599 | -0.01(-0.33%) |
Nov 18, 2003 | 3.832 | 3.885 | 3.826 | 3.844 | 369,575 | +0.02(+0.62%) |
Nov 17, 2003 | 3.866 | 3.866 | 3.819 | 3.820 | 252,147 | -0.07(-1.71%) |
Nov 14, 2003 | 3.852 | 3.887 | 3.852 | 3.887 | 383,263 | +0.05(+1.23%) |
Nov 13, 2003 | 3.845 | 3.859 | 3.821 | 3.839 | 600,110 | +0.01(+0.22%) |
Nov 12, 2003 | 3.824 | 3.838 | 3.817 | 3.831 | 164,976 | +0.01(+0.33%) |
Nov 11, 2003 | 3.824 | 3.824 | 3.803 | 3.819 | 498,531 | +0.00(+0.04%) |
Nov 10, 2003 | 3.887 | 3.891 | 3.820 | 3.817 | 346,522 | -0.03(-0.79%) |
Nov 07, 2003 | 3.838 | 3.877 | 3.817 | 3.848 | 1,186,533 | +0.04(+0.98%) |
Nov 06, 2003 | 3.849 | 3.849 | 3.810 | 3.810 | 211,083 | -0.09(-2.31%) |
Nov 05, 2003 | 3.792 | 3.956 | 3.839 | 3.901 | 574,895 | +0.12(+3.19%) |
Nov 04, 2003 | 3.792 | 3.819 | 3.781 | 3.780 | 151,288 | -0.06(-1.48%) |