Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.783 | 4.816 | 4.654 | 4.805 | 596,048 | -0.05(-0.95%) |
Jan 29, 2004 | 4.856 | 4.910 | 4.832 | 4.851 | 1,248,809 | -0.01(-0.22%) |
Jan 28, 2004 | 5.085 | 5.085 | 4.859 | 4.861 | 678,709 | -0.19(-3.84%) |
Jan 27, 2004 | 5.115 | 5.142 | 5.045 | 5.056 | 1,000,085 | -0.05(-0.90%) |
Jan 26, 2004 | 5.077 | 5.115 | 5.012 | 5.101 | 325,824 | -0.02(-0.32%) |
Jan 23, 2004 | 5.139 | 5.142 | 5.099 | 5.118 | 444,070 | -0.02(-0.42%) |
Jan 22, 2004 | 5.255 | 5.255 | 5.137 | 5.139 | 484,845 | -0.11(-2.06%) |
Jan 21, 2004 | 5.166 | 5.247 | 5.096 | 5.247 | 1,304,411 | +0.06(+1.25%) |
Jan 20, 2004 | 4.875 | 5.220 | 4.875 | 5.182 | 1,179,122 | +0.29(+5.90%) |
Jan 16, 2004 | 4.867 | 4.910 | 4.845 | 4.894 | 291,722 | +0.08(+1.74%) |
Jan 15, 2004 | 4.829 | 4.829 | 4.775 | 4.810 | 569,359 | -0.05(-0.94%) |
Jan 14, 2004 | 4.789 | 4.886 | 4.789 | 4.856 | 235,009 | +0.02(+0.45%) |
Jan 13, 2004 | 4.802 | 4.880 | 4.802 | 4.834 | 534,515 | +0.04(+0.84%) |
Jan 12, 2004 | 4.848 | 4.856 | 4.786 | 4.794 | 877,021 | -0.16(-3.16%) |
Jan 09, 2004 | 5.004 | 5.021 | 4.950 | 4.950 | 635,710 | -0.03(-0.54%) |
Jan 08, 2004 | 4.848 | 4.950 | 4.826 | 4.977 | 1,143,908 | +0.22(+4.65%) |
Jan 07, 2004 | 4.667 | 4.802 | 4.640 | 4.756 | 928,174 | -0.24(-4.75%) |
Jan 06, 2004 | 4.950 | 5.099 | 4.950 | 4.994 | 1,142,055 | +0.02(+0.33%) |
Jan 05, 2004 | 4.910 | 5.045 | 4.872 | 4.977 | 1,320,350 | +0.36(+7.77%) |
Jan 02, 2004 | 4.532 | 4.643 | 4.478 | 4.619 | 782,869 | +0.19(+4.26%) |
Dec 31, 2003 | 4.424 | 4.494 | 4.381 | 4.430 | 592,712 | +0.02(+0.37%) |
Dec 30, 2003 | 4.424 | 4.484 | 4.397 | 4.414 | 776,567 | +0.02(+0.55%) |
Dec 29, 2003 | 4.141 | 4.424 | 4.141 | 4.389 | 990,448 | +0.27(+6.62%) |
Dec 26, 2003 | 4.130 | 4.155 | 4.098 | 4.117 | 81,548 | -0.01(-0.33%) |
Dec 24, 2003 | 4.155 | 4.160 | 4.128 | 4.130 | 96,375 | -0.02(-0.58%) |
Dec 23, 2003 | 4.093 | 4.163 | 4.093 | 4.155 | 291,351 | +0.00(+0.06%) |
Dec 22, 2003 | 4.173 | 4.173 | 4.101 | 4.152 | 606,056 | +0.02(+0.59%) |
Dec 19, 2003 | 4.173 | 4.173 | 4.119 | 4.128 | 402,554 | -0.03(-0.71%) |
Dec 18, 2003 | 4.098 | 4.179 | 4.087 | 4.157 | 672,407 | +0.06(+1.38%) |
Dec 17, 2003 | 3.979 | 4.114 | 3.958 | 4.101 | 893,701 | +0.14(+3.54%) |
Dec 16, 2003 | 4.047 | 4.047 | 3.939 | 3.960 | 674,631 | -0.03(-0.74%) |
Dec 15, 2003 | 4.020 | 4.020 | 3.966 | 3.990 | 1,223,974 | -0.00(-0.07%) |
Dec 12, 2003 | 3.939 | 3.993 | 3.939 | 3.993 | 560,833 | +0.06(+1.58%) |
Dec 11, 2003 | 3.831 | 3.977 | 3.831 | 3.931 | 758,404 | +0.19(+5.20%) |
Dec 10, 2003 | 3.763 | 3.763 | 3.707 | 3.736 | 1,097,573 | +0.06(+1.54%) |
Dec 09, 2003 | 3.723 | 3.723 | 3.664 | 3.680 | 1,372,615 | -0.07(-1.87%) |
Dec 08, 2003 | 3.836 | 3.842 | 3.750 | 3.750 | 1,026,403 | -0.11(-2.93%) |
Dec 05, 2003 | 3.885 | 3.885 | 3.858 | 3.863 | 224,630 | -0.08(-1.92%) |
Dec 04, 2003 | 3.950 | 3.952 | 3.912 | 3.939 | 170,511 | -0.01(-0.27%) |
Dec 03, 2003 | 3.968 | 3.982 | 3.944 | 3.950 | 253,172 | +0.04(+1.10%) |
Dec 02, 2003 | 3.906 | 3.947 | 3.890 | 3.906 | 301,360 | -0.01(-0.34%) |
Dec 01, 2003 | 3.920 | 3.933 | 3.885 | 3.920 | 826,238 | +0.00(+0.07%) |
Nov 28, 2003 | 3.939 | 3.952 | 3.912 | 3.917 | 620,142 | +0.09(+2.33%) |
Nov 26, 2003 | 3.804 | 3.825 | 3.804 | 3.828 | 613,099 | +0.03(+0.78%) |
Nov 25, 2003 | 3.825 | 3.825 | 3.790 | 3.798 | 530,438 | +0.01(+0.21%) |
Nov 24, 2003 | 3.820 | 3.820 | 3.761 | 3.790 | 543,782 | -0.03(-0.78%) |
Nov 21, 2003 | 3.723 | 3.828 | 3.809 | 3.820 | 695,018 | +0.10(+2.61%) |
Nov 20, 2003 | 3.736 | 3.763 | 3.726 | 3.723 | 288,386 | +0.05(+1.25%) |
Nov 19, 2003 | 3.766 | 3.766 | 3.647 | 3.677 | 921,873 | -0.08(-2.01%) |
Nov 18, 2003 | 3.801 | 3.801 | 3.750 | 3.753 | 415,899 | -0.01(-0.29%) |
Nov 17, 2003 | 3.704 | 3.736 | 3.688 | 3.763 | 548,601 | +0.15(+4.10%) |
Nov 14, 2003 | 3.709 | 3.736 | 3.615 | 3.615 | 526,360 | -0.07(-1.98%) |
Nov 13, 2003 | 3.763 | 3.763 | 3.682 | 3.688 | 599,384 | -0.12(-3.05%) |
Nov 12, 2003 | 3.726 | 3.831 | 3.726 | 3.804 | 1,167,261 | +0.22(+6.01%) |
Nov 11, 2003 | 3.539 | 3.580 | 3.537 | 3.588 | 1,633,201 | +0.05(+1.29%) |
Nov 10, 2003 | 3.628 | 3.628 | 3.537 | 3.542 | 1,821,505 | -0.09(-2.60%) |
Nov 07, 2003 | 3.645 | 3.709 | 3.593 | 3.637 | 2,938,354 | -0.22(-5.80%) |
Nov 06, 2003 | 3.890 | 3.933 | 3.858 | 3.861 | 1,641,356 | -0.02(-0.63%) |
Nov 05, 2003 | 3.645 | 3.901 | 3.577 | 3.885 | 2,769,325 | +0.30(+8.43%) |
Nov 04, 2003 | 3.645 | 3.680 | 3.577 | 3.583 | 2,436,543 | -0.24(-6.28%) |