Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 4.593 | 4.631 | 4.569 | 4.617 | 8,113,333 | +0.02(+0.51%) |
Jan 29, 2004 | 4.608 | 4.633 | 4.557 | 4.593 | 3,175,082 | -0.02(-0.45%) |
Jan 28, 2004 | 4.592 | 4.668 | 4.590 | 4.614 | 5,915,789 | -0.02(-0.42%) |
Jan 27, 2004 | 4.590 | 4.644 | 4.587 | 4.634 | 1,780,022 | +0.05(+1.00%) |
Jan 26, 2004 | 4.549 | 4.596 | 4.543 | 4.588 | 1,583,519 | +0.05(+1.09%) |
Jan 23, 2004 | 4.569 | 4.587 | 4.514 | 4.539 | 2,002,190 | -0.08(-1.75%) |
Jan 22, 2004 | 4.569 | 4.631 | 4.569 | 4.620 | 2,697,805 | +0.07(+1.64%) |
Jan 21, 2004 | 4.552 | 4.556 | 4.529 | 4.545 | 1,630,251 | -0.02(-0.37%) |
Jan 20, 2004 | 4.591 | 4.601 | 4.554 | 4.562 | 3,503,354 | +0.04(+0.90%) |
Jan 16, 2004 | 4.503 | 4.533 | 4.488 | 4.522 | 2,045,857 | +0.03(+0.64%) |
Jan 15, 2004 | 4.468 | 4.507 | 4.462 | 4.493 | 1,929,028 | +0.02(+0.44%) |
Jan 14, 2004 | 4.413 | 4.485 | 4.399 | 4.473 | 1,892,255 | +0.02(+0.50%) |
Jan 13, 2004 | 4.419 | 4.454 | 4.411 | 4.451 | 2,878,220 | +0.04(+0.80%) |
Jan 12, 2004 | 4.398 | 4.433 | 4.378 | 4.416 | 1,778,873 | +0.01(+0.15%) |
Jan 09, 2004 | 4.373 | 4.438 | 4.360 | 4.409 | 2,094,121 | +0.05(+1.11%) |
Jan 08, 2004 | 4.330 | 4.372 | 4.309 | 4.361 | 1,889,574 | +0.03(+0.72%) |
Jan 07, 2004 | 4.327 | 4.358 | 4.289 | 4.330 | 3,384,609 | +0.03(+0.64%) |
Jan 06, 2004 | 4.266 | 4.306 | 4.266 | 4.302 | 2,955,213 | +0.02(+0.58%) |
Jan 05, 2004 | 4.253 | 4.302 | 4.228 | 4.278 | 1,883,828 | +0.05(+1.08%) |
Jan 02, 2004 | 4.244 | 4.305 | 4.231 | 4.232 | 1,354,456 | +0.02(+0.37%) |
Dec 31, 2003 | 4.216 | 4.227 | 4.203 | 4.216 | 1,291,636 | +0.01(+0.22%) |
Dec 30, 2003 | 4.181 | 4.217 | 4.170 | 4.207 | 1,851,652 | +0.00(+0.06%) |
Dec 29, 2003 | 4.177 | 4.214 | 4.177 | 4.204 | 2,060,796 | +0.04(+0.85%) |
Dec 26, 2003 | 4.210 | 4.216 | 4.151 | 4.169 | 606,364 | -0.04(-0.96%) |
Dec 24, 2003 | 4.201 | 4.219 | 4.151 | 4.210 | 917,016 | -0.00(-0.06%) |
Dec 23, 2003 | 4.217 | 4.223 | 4.202 | 4.212 | 2,101,399 | +0.03(+0.78%) |
Dec 22, 2003 | 4.170 | 4.194 | 4.151 | 4.180 | 1,598,458 | +0.00(+0.03%) |
Dec 19, 2003 | 4.144 | 4.193 | 4.118 | 4.178 | 1,832,117 | +0.03(+0.66%) |
Dec 18, 2003 | 4.090 | 4.147 | 4.090 | 4.151 | 1,720,267 | +0.04(+1.05%) |
Dec 17, 2003 | 4.099 | 4.109 | 4.074 | 4.108 | 2,285,262 | +0.02(+0.41%) |
Dec 16, 2003 | 4.095 | 4.110 | 4.067 | 4.091 | 2,084,928 | -0.00(-0.10%) |
Dec 15, 2003 | 4.160 | 4.168 | 4.095 | 4.095 | 1,975,760 | -0.02(-0.60%) |
Dec 12, 2003 | 4.118 | 4.140 | 4.107 | 4.120 | 1,421,107 | +0.01(+0.22%) |
Dec 11, 2003 | 4.073 | 4.122 | 4.061 | 4.110 | 1,371,310 | -0.01(-0.25%) |
Dec 10, 2003 | 4.104 | 4.124 | 4.100 | 4.121 | 3,778,382 | +0.02(+0.45%) |
Dec 09, 2003 | 4.184 | 4.184 | 4.096 | 4.103 | 6,464,313 | -0.09(-2.12%) |
Dec 08, 2003 | 4.195 | 4.210 | 4.185 | 4.191 | 1,232,264 | -0.01(-0.16%) |
Dec 05, 2003 | 4.177 | 4.210 | 4.173 | 4.198 | 1,419,957 | +0.01(+0.31%) |
Dec 04, 2003 | 4.211 | 4.221 | 4.182 | 4.185 | 1,440,259 | -0.03(-0.62%) |
Dec 03, 2003 | 4.146 | 4.229 | 4.146 | 4.211 | 3,794,853 | +0.06(+1.38%) |
Dec 02, 2003 | 4.126 | 4.161 | 4.120 | 4.154 | 1,910,642 | +0.03(+0.79%) |
Dec 01, 2003 | 4.150 | 4.154 | 4.121 | 4.121 | 2,404,007 | -0.03(-0.69%) |
Nov 28, 2003 | 4.150 | 4.154 | 4.138 | 4.150 | 829,681 | +0.04(+1.05%) |
Nov 26, 2003 | 4.084 | 4.105 | 4.077 | 4.107 | 2,198,694 | +0.06(+1.42%) |
Nov 25, 2003 | 4.041 | 4.050 | 4.030 | 4.049 | 2,602,809 | +0.03(+0.78%) |
Nov 24, 2003 | 4.023 | 4.060 | 4.007 | 4.018 | 1,618,759 | -0.01(-0.23%) |
Nov 21, 2003 | 3.962 | 4.028 | 3.962 | 4.027 | 4,050,346 | +0.11(+2.80%) |
Nov 20, 2003 | 3.926 | 3.954 | 3.916 | 3.917 | 4,573,973 | -0.04(-0.92%) |
Nov 19, 2003 | 3.912 | 3.981 | 3.912 | 3.954 | 8,547,710 | +0.04(+1.03%) |
Nov 18, 2003 | 3.915 | 3.936 | 3.909 | 3.913 | 1,796,876 | +0.01(+0.23%) |
Nov 17, 2003 | 3.909 | 3.911 | 3.873 | 3.904 | 1,929,794 | -0.04(-0.93%) |
Nov 14, 2003 | 3.950 | 3.973 | 3.939 | 3.941 | 3,218,367 | -0.01(-0.26%) |
Nov 13, 2003 | 3.981 | 3.981 | 3.945 | 3.951 | 3,025,694 | -0.04(-0.95%) |
Nov 12, 2003 | 3.979 | 3.999 | 3.963 | 3.989 | 2,592,084 | +0.04(+1.02%) |
Nov 11, 2003 | 3.967 | 3.967 | 3.945 | 3.949 | 1,760,487 | -0.02(-0.49%) |
Nov 10, 2003 | 3.994 | 3.997 | 3.958 | 3.968 | 3,207,641 | -0.01(-0.30%) |
Nov 07, 2003 | 3.984 | 4.013 | 3.979 | 3.980 | 3,142,523 | +0.02(+0.40%) |
Nov 06, 2003 | 3.975 | 3.981 | 3.949 | 3.964 | 5,577,558 | -0.03(-0.65%) |
Nov 05, 2003 | 3.981 | 4.011 | 3.988 | 3.990 | 6,185,454 | -0.02(-0.42%) |
Nov 04, 2003 | 3.981 | 4.011 | 3.977 | 4.007 | 6,352,463 | +0.02(+0.59%) |