Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.084 | 6.092 | 6.046 | 6.051 | 112,703 | -0.00(-0.07%) |
Jan 29, 2004 | 6.088 | 6.088 | 6.046 | 6.055 | 98,285 | -0.01(-0.21%) |
Jan 28, 2004 | 6.117 | 6.117 | 6.055 | 6.067 | 134,571 | -0.04(-0.68%) |
Jan 27, 2004 | 6.076 | 6.117 | 6.076 | 6.109 | 103,812 | +0.01(+0.20%) |
Jan 26, 2004 | 6.101 | 6.113 | 6.076 | 6.096 | 120,152 | -0.00(-0.07%) |
Jan 23, 2004 | 6.076 | 6.113 | 6.076 | 6.101 | 84,347 | +0.00(+0.07%) |
Jan 22, 2004 | 6.080 | 6.096 | 6.076 | 6.096 | 128,083 | +0.04(+0.62%) |
Jan 21, 2004 | 6.038 | 6.084 | 6.034 | 6.059 | 135,532 | +0.03(+0.55%) |
Jan 20, 2004 | 6.076 | 6.088 | 6.009 | 6.026 | 274,909 | -0.07(-1.16%) |
Jan 16, 2004 | 6.067 | 6.096 | 6.051 | 6.096 | 152,594 | +0.03(+0.55%) |
Jan 15, 2004 | 6.034 | 6.067 | 6.009 | 6.063 | 177,826 | +0.05(+0.76%) |
Jan 14, 2004 | 6.009 | 6.034 | 5.972 | 6.017 | 147,067 | -0.02(-0.28%) |
Jan 13, 2004 | 6.021 | 6.034 | 6.009 | 6.034 | 79,541 | +0.05(+0.76%) |
Jan 12, 2004 | 5.980 | 6.017 | 5.972 | 5.988 | 131,447 | +0.00(+0.07%) |
Jan 09, 2004 | 5.951 | 5.992 | 5.951 | 5.984 | 157,400 | +0.03(+0.56%) |
Jan 08, 2004 | 5.922 | 5.951 | 5.897 | 5.951 | 104,292 | +0.04(+0.63%) |
Jan 07, 2004 | 5.868 | 5.913 | 5.859 | 5.913 | 211,709 | +0.05(+0.78%) |
Jan 06, 2004 | 5.826 | 5.876 | 5.826 | 5.868 | 123,997 | +0.02(+0.43%) |
Jan 05, 2004 | 5.805 | 5.859 | 5.805 | 5.843 | 178,306 | +0.04(+0.65%) |
Jan 02, 2004 | 5.784 | 5.805 | 5.772 | 5.805 | 135,292 | +0.05(+0.79%) |
Dec 31, 2003 | 5.751 | 5.788 | 5.747 | 5.759 | 311,436 | +0.00(+0.07%) |
Dec 30, 2003 | 5.776 | 5.793 | 5.747 | 5.755 | 220,600 | -0.01(-0.14%) |
Dec 29, 2003 | 5.768 | 5.784 | 5.747 | 5.763 | 143,702 | -0.03(-0.50%) |
Dec 26, 2003 | 5.797 | 5.805 | 5.763 | 5.793 | 60,316 | -0.00(-0.07%) |
Dec 24, 2003 | 5.763 | 5.797 | 5.759 | 5.797 | 37,728 | +0.01(+0.22%) |
Dec 23, 2003 | 5.801 | 5.801 | 5.768 | 5.784 | 92,517 | +0.02(+0.29%) |
Dec 22, 2003 | 5.809 | 5.826 | 5.768 | 5.768 | 348,924 | -0.07(-1.21%) |
Dec 19, 2003 | 5.797 | 5.838 | 5.780 | 5.838 | 148,989 | +0.03(+0.57%) |
Dec 18, 2003 | 5.801 | 5.822 | 5.793 | 5.805 | 89,153 | +0.02(+0.36%) |
Dec 17, 2003 | 5.805 | 5.830 | 5.784 | 5.784 | 107,416 | -0.03(-0.57%) |
Dec 16, 2003 | 5.826 | 5.838 | 5.813 | 5.818 | 132,168 | +0.00(+0.07%) |
Dec 15, 2003 | 5.805 | 5.818 | 5.797 | 5.813 | 94,920 | -0.03(-0.57%) |
Dec 12, 2003 | 5.805 | 5.851 | 5.805 | 5.847 | 76,176 | +0.05(+0.86%) |
Dec 11, 2003 | 5.801 | 5.805 | 5.768 | 5.797 | 106,455 | +0.00(+0.07%) |
Dec 10, 2003 | 5.830 | 5.830 | 5.788 | 5.793 | 121,594 | -0.05(-0.93%) |
Dec 09, 2003 | 5.830 | 5.859 | 5.813 | 5.847 | 117,990 | +0.01(+0.14%) |
Dec 08, 2003 | 5.868 | 5.868 | 5.826 | 5.838 | 111,261 | -0.02(-0.36%) |
Dec 05, 2003 | 5.868 | 5.897 | 5.868 | 5.859 | 174,942 | +0.00(+0.00%) |
Dec 04, 2003 | 5.822 | 5.859 | 5.809 | 5.859 | 107,897 | +0.04(+0.72%) |
Dec 03, 2003 | 5.801 | 5.818 | 5.784 | 5.818 | 126,160 | +0.03(+0.58%) |
Dec 02, 2003 | 5.751 | 5.801 | 5.751 | 5.784 | 180,469 | +0.02(+0.36%) |
Dec 01, 2003 | 5.788 | 5.793 | 5.755 | 5.763 | 91,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.763 | 5.784 | 5.763 | 5.763 | 24,751 | +0.01(+0.22%) |
Nov 26, 2003 | 5.763 | 5.763 | 5.747 | 5.751 | 63,440 | -0.01(-0.22%) |
Nov 25, 2003 | 5.768 | 5.768 | 5.747 | 5.763 | 38,448 | +0.00(+0.00%) |
Nov 24, 2003 | 5.763 | 5.776 | 5.743 | 5.763 | 68,006 | +0.02(+0.29%) |
Nov 21, 2003 | 5.776 | 5.776 | 5.743 | 5.747 | 85,789 | -0.00(-0.07%) |
Nov 20, 2003 | 5.751 | 5.784 | 5.751 | 5.751 | 152,113 | +0.00(+0.07%) |
Nov 19, 2003 | 5.780 | 5.780 | 5.751 | 5.747 | 80,021 | -0.02(-0.43%) |
Nov 18, 2003 | 5.751 | 5.776 | 5.743 | 5.772 | 95,161 | +0.02(+0.29%) |
Nov 17, 2003 | 5.763 | 5.776 | 5.743 | 5.755 | 46,619 | -0.00(-0.07%) |
Nov 14, 2003 | 5.743 | 5.772 | 5.739 | 5.759 | 65,843 | +0.02(+0.29%) |
Nov 13, 2003 | 5.722 | 5.759 | 5.718 | 5.743 | 57,433 | +0.00(+0.00%) |
Nov 12, 2003 | 5.718 | 5.743 | 5.705 | 5.743 | 113,424 | -0.02(-0.43%) |
Nov 11, 2003 | 5.743 | 5.768 | 5.730 | 5.768 | 100,688 | +0.03(+0.51%) |
Nov 10, 2003 | 5.747 | 5.747 | 5.726 | 5.739 | 84,827 | -0.02(-0.36%) |
Nov 07, 2003 | 5.772 | 5.772 | 5.743 | 5.759 | 86,269 | -0.01(-0.14%) |
Nov 06, 2003 | 5.768 | 5.801 | 5.768 | 5.768 | 96,122 | -0.00(-0.07%) |
Nov 05, 2003 | 5.743 | 5.784 | 5.772 | 5.772 | 170,136 | +0.01(+0.14%) |
Nov 04, 2003 | 5.743 | 5.763 | 5.734 | 5.763 | 141,081 | +0.05(+0.87%) |