Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.810 | 5.000 | 4.800 | 4.920 | 145,000 | +0.12(+2.50%) |
Jan 29, 2004 | 4.860 | 4.940 | 4.700 | 4.800 | 206,600 | -0.02(-0.41%) |
Jan 28, 2004 | 5.040 | 5.070 | 4.790 | 4.820 | 1,059,800 | -0.17(-3.41%) |
Jan 27, 2004 | 5.030 | 5.050 | 4.880 | 4.990 | 178,200 | -0.05(-0.99%) |
Jan 26, 2004 | 5.090 | 5.090 | 4.900 | 5.040 | 486,400 | -0.02(-0.40%) |
Jan 23, 2004 | 4.760 | 5.070 | 4.750 | 5.060 | 514,800 | +0.30(+6.30%) |
Jan 22, 2004 | 4.900 | 4.930 | 4.710 | 4.760 | 423,300 | -0.11(-2.26%) |
Jan 21, 2004 | 4.850 | 4.880 | 4.770 | 4.870 | 364,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.920 | 4.940 | 4.780 | 4.850 | 541,900 | -0.11(-2.22%) |
Jan 16, 2004 | 4.970 | 5.000 | 4.900 | 4.960 | 239,000 | -0.02(-0.40%) |
Jan 15, 2004 | 4.640 | 4.980 | 4.600 | 4.980 | 529,200 | +0.45(+9.93%) |
Jan 14, 2004 | 4.580 | 4.600 | 4.200 | 4.530 | 1,111,800 | -0.05(-1.09%) |
Jan 13, 2004 | 4.670 | 4.670 | 4.410 | 4.580 | 167,100 | -0.05(-1.08%) |
Jan 12, 2004 | 4.680 | 4.760 | 4.590 | 4.630 | 260,200 | +0.02(+0.43%) |
Jan 09, 2004 | 4.430 | 4.780 | 4.400 | 4.610 | 472,800 | +0.11(+2.44%) |
Jan 08, 2004 | 4.330 | 4.600 | 4.320 | 4.500 | 618,900 | +0.07(+1.58%) |
Jan 07, 2004 | 4.480 | 4.600 | 4.300 | 4.430 | 306,200 | -0.07(-1.56%) |
Jan 06, 2004 | 4.650 | 4.650 | 4.450 | 4.500 | 252,700 | -0.15(-3.23%) |
Jan 05, 2004 | 4.750 | 4.790 | 4.640 | 4.650 | 108,100 | +0.00(+0.00%) |
Jan 02, 2004 | 4.790 | 4.860 | 4.650 | 4.650 | 86,700 | -0.14(-2.92%) |
Dec 31, 2003 | 4.830 | 4.860 | 4.590 | 4.790 | 363,500 | -0.02(-0.42%) |
Dec 30, 2003 | 4.680 | 4.790 | 4.670 | 4.810 | 184,900 | +0.15(+3.22%) |
Dec 29, 2003 | 4.730 | 4.890 | 4.600 | 4.660 | 390,400 | -0.08(-1.69%) |
Dec 26, 2003 | 4.630 | 4.740 | 4.540 | 4.740 | 126,000 | +0.11(+2.38%) |
Dec 24, 2003 | 4.590 | 4.740 | 4.480 | 4.630 | 77,900 | +0.06(+1.31%) |
Dec 23, 2003 | 4.450 | 4.590 | 4.370 | 4.570 | 257,700 | +0.16(+3.63%) |
Dec 22, 2003 | 4.520 | 4.520 | 4.420 | 4.410 | 230,600 | -0.12(-2.65%) |
Dec 19, 2003 | 4.600 | 4.640 | 4.410 | 4.530 | 484,100 | -0.05(-1.09%) |
Dec 18, 2003 | 4.320 | 4.550 | 4.310 | 4.580 | 1,059,600 | +0.30(+7.01%) |
Dec 17, 2003 | 4.310 | 4.350 | 4.240 | 4.280 | 243,400 | -0.02(-0.47%) |
Dec 16, 2003 | 4.130 | 4.300 | 4.060 | 4.300 | 284,400 | +0.12(+2.87%) |
Dec 15, 2003 | 4.450 | 4.460 | 4.180 | 4.180 | 224,200 | -0.27(-6.07%) |
Dec 12, 2003 | 4.420 | 4.460 | 4.300 | 4.450 | 410,000 | +0.03(+0.68%) |
Dec 11, 2003 | 4.220 | 4.420 | 4.140 | 4.420 | 259,200 | +0.20(+4.74%) |
Dec 10, 2003 | 4.100 | 4.220 | 4.080 | 4.220 | 149,700 | +0.07(+1.69%) |
Dec 09, 2003 | 4.250 | 4.300 | 4.090 | 4.150 | 263,800 | -0.10(-2.35%) |
Dec 08, 2003 | 4.160 | 4.290 | 4.070 | 4.250 | 307,500 | +0.09(+2.16%) |
Dec 05, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 315,500 | +0.03(+0.73%) |
Dec 04, 2003 | 3.900 | 4.150 | 3.830 | 4.130 | 388,600 | +0.24(+6.17%) |
Dec 03, 2003 | 4.060 | 4.080 | 3.900 | 3.890 | 242,200 | -0.13(-3.23%) |
Dec 02, 2003 | 4.070 | 4.140 | 4.000 | 4.020 | 324,300 | -0.05(-1.23%) |
Dec 01, 2003 | 4.040 | 4.080 | 4.000 | 4.070 | 502,900 | +0.05(+1.24%) |
Nov 28, 2003 | 3.820 | 4.020 | 3.800 | 4.020 | 81,600 | +0.11(+2.81%) |
Nov 26, 2003 | 4.050 | 4.050 | 3.810 | 3.910 | 164,800 | -0.09(-2.25%) |
Nov 25, 2003 | 3.960 | 4.070 | 3.870 | 4.000 | 289,800 | +0.03(+0.76%) |
Nov 24, 2003 | 3.830 | 3.990 | 3.830 | 3.970 | 335,000 | +0.16(+4.20%) |
Nov 21, 2003 | 3.830 | 3.900 | 3.800 | 3.810 | 85,300 | +0.09(+2.42%) |
Nov 20, 2003 | 3.850 | 3.890 | 3.710 | 3.720 | 235,300 | -0.10(-2.62%) |
Nov 19, 2003 | 3.790 | 3.890 | 3.670 | 3.820 | 184,400 | +0.02(+0.53%) |
Nov 18, 2003 | 3.900 | 3.910 | 3.800 | 3.800 | 182,100 | -0.04(-1.04%) |
Nov 17, 2003 | 3.830 | 3.890 | 3.820 | 3.840 | 216,000 | -0.10(-2.54%) |
Nov 14, 2003 | 3.880 | 3.960 | 3.910 | 3.940 | 511,600 | +0.06(+1.55%) |
Nov 13, 2003 | 3.900 | 3.920 | 3.860 | 3.880 | 219,900 | -0.03(-0.77%) |
Nov 12, 2003 | 3.830 | 3.980 | 3.830 | 3.910 | 191,000 | +0.04(+1.03%) |
Nov 11, 2003 | 3.980 | 3.990 | 3.800 | 3.870 | 288,200 | -0.13(-3.25%) |
Nov 10, 2003 | 4.000 | 4.060 | 4.000 | 4.000 | 267,800 | -0.02(-0.50%) |
Nov 07, 2003 | 4.070 | 4.150 | 3.960 | 4.020 | 718,700 | -0.05(-1.23%) |
Nov 06, 2003 | 4.080 | 4.160 | 4.080 | 4.070 | 205,100 | -0.03(-0.73%) |
Nov 05, 2003 | 4.080 | 4.080 | 4.080 | 4.100 | 296,400 | +0.00(+0.00%) |
Nov 04, 2003 | 4.080 | 4.080 | 4.080 | 4.100 | 192,402 | -0.01(-0.24%) |