Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.430 | 6.447 | 6.397 | 6.410 | 238,058 | +0.01(+0.15%) |
Jan 29, 2004 | 6.413 | 6.430 | 6.394 | 6.400 | 313,378 | +0.01(+0.21%) |
Jan 28, 2004 | 6.397 | 6.430 | 6.387 | 6.387 | 395,050 | +0.01(+0.10%) |
Jan 27, 2004 | 6.380 | 6.410 | 6.354 | 6.380 | 574,426 | +0.01(+0.10%) |
Jan 26, 2004 | 6.413 | 6.423 | 6.364 | 6.374 | 500,014 | -0.04(-0.67%) |
Jan 23, 2004 | 6.440 | 6.463 | 6.380 | 6.417 | 467,042 | -0.03(-0.46%) |
Jan 22, 2004 | 6.443 | 6.476 | 6.437 | 6.447 | 420,762 | -0.01(-0.15%) |
Jan 21, 2004 | 6.437 | 6.460 | 6.430 | 6.456 | 434,071 | +0.03(+0.41%) |
Jan 20, 2004 | 6.427 | 6.453 | 6.413 | 6.430 | 362,079 | +0.00(+0.00%) |
Jan 16, 2004 | 6.423 | 6.443 | 6.397 | 6.430 | 286,154 | +0.01(+0.10%) |
Jan 15, 2004 | 6.413 | 6.466 | 6.380 | 6.423 | 405,032 | +0.03(+0.41%) |
Jan 14, 2004 | 6.420 | 6.440 | 6.397 | 6.397 | 337,880 | +0.01(+0.21%) |
Jan 13, 2004 | 6.370 | 6.407 | 6.347 | 6.384 | 399,587 | +0.04(+0.57%) |
Jan 12, 2004 | 6.361 | 6.387 | 6.331 | 6.347 | 291,296 | +0.00(+0.00%) |
Jan 09, 2004 | 6.291 | 6.361 | 6.291 | 6.347 | 231,706 | +0.06(+0.89%) |
Jan 08, 2004 | 6.314 | 6.314 | 6.271 | 6.291 | 381,438 | -0.02(-0.31%) |
Jan 07, 2004 | 6.281 | 6.311 | 6.281 | 6.311 | 266,795 | +0.04(+0.69%) |
Jan 06, 2004 | 6.308 | 6.331 | 6.251 | 6.268 | 365,406 | -0.02(-0.37%) |
Jan 05, 2004 | 6.298 | 6.324 | 6.265 | 6.291 | 285,247 | +0.01(+0.16%) |
Jan 02, 2004 | 6.265 | 6.298 | 6.228 | 6.281 | 342,115 | +0.03(+0.42%) |
Dec 31, 2003 | 6.232 | 6.261 | 6.225 | 6.255 | 468,252 | +0.02(+0.32%) |
Dec 30, 2003 | 6.248 | 6.251 | 6.218 | 6.235 | 458,875 | -0.00(-0.05%) |
Dec 29, 2003 | 6.202 | 6.245 | 6.199 | 6.238 | 456,153 | +0.02(+0.27%) |
Dec 26, 2003 | 6.212 | 6.235 | 6.189 | 6.222 | 140,354 | -0.00(-0.05%) |
Dec 24, 2003 | 6.222 | 6.238 | 6.208 | 6.225 | 150,337 | +0.01(+0.16%) |
Dec 23, 2003 | 6.202 | 6.235 | 6.199 | 6.215 | 565,654 | +0.00(+0.00%) |
Dec 22, 2003 | 6.182 | 6.242 | 6.182 | 6.215 | 339,392 | +0.03(+0.53%) |
Dec 19, 2003 | 6.185 | 6.199 | 6.169 | 6.182 | 320,638 | -0.00(-0.05%) |
Dec 18, 2003 | 6.182 | 6.205 | 6.166 | 6.185 | 529,658 | -0.02(-0.37%) |
Dec 17, 2003 | 6.175 | 6.225 | 6.175 | 6.208 | 511,811 | +0.03(+0.54%) |
Dec 16, 2003 | 6.182 | 6.208 | 6.169 | 6.175 | 454,943 | -0.01(-0.11%) |
Dec 15, 2003 | 6.182 | 6.199 | 6.159 | 6.182 | 517,558 | +0.00(+0.00%) |
Dec 12, 2003 | 6.152 | 6.195 | 6.152 | 6.182 | 407,452 | +0.00(+0.00%) |
Dec 11, 2003 | 6.182 | 6.205 | 6.139 | 6.182 | 420,459 | -0.03(-0.48%) |
Dec 10, 2003 | 6.182 | 6.212 | 6.142 | 6.212 | 275,869 | +0.04(+0.59%) |
Dec 09, 2003 | 6.189 | 6.199 | 6.159 | 6.175 | 369,641 | -0.01(-0.21%) |
Dec 08, 2003 | 6.228 | 6.228 | 6.152 | 6.189 | 567,166 | -0.03(-0.53%) |
Dec 05, 2003 | 6.189 | 6.228 | 6.185 | 6.222 | 255,300 | +0.00(+0.05%) |
Dec 04, 2003 | 6.166 | 6.225 | 6.159 | 6.218 | 348,164 | +0.02(+0.37%) |
Dec 03, 2003 | 6.149 | 6.202 | 6.149 | 6.195 | 263,165 | +0.02(+0.37%) |
Dec 02, 2003 | 6.136 | 6.175 | 6.109 | 6.172 | 532,078 | +0.03(+0.54%) |
Dec 01, 2003 | 6.116 | 6.175 | 6.116 | 6.139 | 358,449 | -0.00(-0.05%) |
Nov 28, 2003 | 6.182 | 6.182 | 6.123 | 6.142 | 191,777 | -0.03(-0.54%) |
Nov 26, 2003 | 6.159 | 6.175 | 6.126 | 6.175 | 250,460 | +0.02(+0.38%) |
Nov 25, 2003 | 6.149 | 6.149 | 6.119 | 6.152 | 338,787 | +0.02(+0.32%) |
Nov 24, 2003 | 6.149 | 6.166 | 6.106 | 6.132 | 483,982 | -0.03(-0.48%) |
Nov 21, 2003 | 6.166 | 6.179 | 6.129 | 6.162 | 219,606 | -0.02(-0.32%) |
Nov 20, 2003 | 6.162 | 6.179 | 6.129 | 6.182 | 288,876 | +0.02(+0.32%) |
Nov 19, 2003 | 6.169 | 6.192 | 6.106 | 6.162 | 323,058 | -0.01(-0.11%) |
Nov 18, 2003 | 6.182 | 6.182 | 6.113 | 6.169 | 396,260 | +0.00(+0.00%) |
Nov 17, 2003 | 6.166 | 6.199 | 6.139 | 6.169 | 310,958 | -0.01(-0.21%) |
Nov 14, 2003 | 6.202 | 6.222 | 6.202 | 6.182 | 188,753 | +0.02(+0.32%) |
Nov 13, 2003 | 6.159 | 6.195 | 6.156 | 6.162 | 253,183 | -0.02(-0.27%) |
Nov 12, 2003 | 6.139 | 6.189 | 6.139 | 6.179 | 255,905 | -0.01(-0.16%) |
Nov 11, 2003 | 6.218 | 6.228 | 6.146 | 6.189 | 297,044 | -0.03(-0.48%) |
Nov 10, 2003 | 6.195 | 6.228 | 6.189 | 6.218 | 166,368 | -0.01(-0.16%) |
Nov 07, 2003 | 6.232 | 6.242 | 6.189 | 6.228 | 138,842 | +0.00(+0.05%) |
Nov 06, 2003 | 6.248 | 6.265 | 6.182 | 6.225 | 147,009 | -0.02(-0.37%) |
Nov 05, 2003 | 6.215 | 6.321 | 6.215 | 6.248 | 155,479 | -0.01(-0.11%) |
Nov 04, 2003 | 6.225 | 6.275 | 6.215 | 6.255 | 307,135 | +0.01(+0.21%) |