Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.635 | 6.756 | 6.572 | 6.641 | 2,056,829 | +0.01(+0.08%) |
Jan 29, 2004 | 6.504 | 6.635 | 6.489 | 6.635 | 1,834,087 | +0.13(+2.02%) |
Jan 28, 2004 | 6.702 | 6.752 | 6.471 | 6.504 | 3,408,539 | -0.18(-2.75%) |
Jan 27, 2004 | 6.787 | 6.846 | 6.677 | 6.687 | 2,716,179 | -0.16(-2.27%) |
Jan 26, 2004 | 6.886 | 6.916 | 6.778 | 6.842 | 1,842,408 | -0.10(-1.40%) |
Jan 23, 2004 | 6.895 | 6.969 | 6.814 | 6.940 | 1,330,905 | +0.04(+0.60%) |
Jan 22, 2004 | 6.931 | 6.954 | 6.850 | 6.898 | 1,687,626 | -0.02(-0.29%) |
Jan 21, 2004 | 6.824 | 6.985 | 6.814 | 6.918 | 2,127,840 | +0.08(+1.11%) |
Jan 20, 2004 | 6.965 | 7.030 | 6.796 | 6.842 | 2,693,156 | -0.12(-1.73%) |
Jan 16, 2004 | 7.039 | 7.039 | 6.922 | 6.963 | 1,764,462 | -0.04(-0.62%) |
Jan 15, 2004 | 6.985 | 7.030 | 6.886 | 7.006 | 1,864,044 | +0.03(+0.44%) |
Jan 14, 2004 | 6.916 | 7.012 | 6.916 | 6.976 | 2,391,636 | +0.06(+0.86%) |
Jan 13, 2004 | 6.958 | 6.985 | 6.873 | 6.916 | 1,481,249 | -0.02(-0.31%) |
Jan 12, 2004 | 6.868 | 6.938 | 6.821 | 6.938 | 1,840,744 | +0.13(+1.88%) |
Jan 09, 2004 | 6.850 | 6.864 | 6.738 | 6.810 | 2,098,714 | -0.05(-0.71%) |
Jan 08, 2004 | 6.860 | 6.994 | 6.830 | 6.859 | 4,476,481 | -0.00(-0.03%) |
Jan 07, 2004 | 6.824 | 6.866 | 6.720 | 6.860 | 2,209,392 | +0.04(+0.55%) |
Jan 06, 2004 | 6.633 | 6.846 | 6.633 | 6.823 | 3,098,142 | +0.14(+2.02%) |
Jan 05, 2004 | 6.669 | 6.709 | 6.552 | 6.687 | 3,338,637 | +0.08(+1.23%) |
Jan 02, 2004 | 6.750 | 6.778 | 6.565 | 6.606 | 2,606,611 | -0.05(-0.81%) |
Dec 31, 2003 | 6.750 | 6.769 | 6.626 | 6.660 | 3,130,874 | -0.09(-1.31%) |
Dec 30, 2003 | 6.696 | 6.759 | 6.626 | 6.749 | 3,122,829 | +0.05(+0.78%) |
Dec 29, 2003 | 6.478 | 6.711 | 6.493 | 6.696 | 5,074,251 | +0.22(+3.37%) |
Dec 26, 2003 | 6.489 | 6.556 | 6.426 | 6.478 | 3,576,913 | +0.18(+2.80%) |
Dec 24, 2003 | 6.293 | 6.318 | 6.213 | 6.302 | 1,571,955 | +0.01(+0.14%) |
Dec 23, 2003 | 6.230 | 6.294 | 6.228 | 6.293 | 2,427,419 | +0.01(+0.23%) |
Dec 22, 2003 | 6.219 | 6.258 | 6.174 | 6.278 | 3,082,053 | +0.04(+0.69%) |
Dec 19, 2003 | 6.219 | 6.264 | 6.107 | 6.235 | 3,965,533 | -0.01(-0.14%) |
Dec 18, 2003 | 6.075 | 6.244 | 6.066 | 6.244 | 3,731,141 | +0.20(+3.25%) |
Dec 17, 2003 | 5.750 | 6.047 | 5.678 | 6.047 | 5,918,619 | +0.32(+5.50%) |
Dec 16, 2003 | 5.651 | 5.813 | 5.552 | 5.732 | 7,879,750 | +0.01(+0.16%) |
Dec 15, 2003 | 5.966 | 5.965 | 5.698 | 5.723 | 7,435,930 | -0.24(-4.08%) |
Dec 12, 2003 | 6.129 | 6.147 | 5.948 | 5.966 | 3,056,534 | -0.10(-1.63%) |
Dec 11, 2003 | 5.939 | 6.127 | 5.939 | 6.066 | 3,751,390 | +0.10(+1.66%) |
Dec 10, 2003 | 6.062 | 6.118 | 5.901 | 5.966 | 3,110,624 | -0.10(-1.58%) |
Dec 09, 2003 | 6.123 | 6.195 | 6.084 | 6.062 | 4,065,670 | +0.08(+1.26%) |
Dec 08, 2003 | 6.312 | 6.403 | 5.873 | 5.986 | 7,678,644 | -0.32(-5.14%) |
Dec 05, 2003 | 6.246 | 6.408 | 6.066 | 6.311 | 3,869,002 | +0.06(+1.04%) |
Dec 04, 2003 | 6.714 | 6.714 | 5.768 | 6.246 | 13,032,780 | -0.40(-6.02%) |
Dec 03, 2003 | 6.904 | 6.913 | 6.624 | 6.646 | 5,320,017 | -0.27(-3.86%) |
Dec 02, 2003 | 7.030 | 7.107 | 6.857 | 6.913 | 3,455,140 | -0.12(-1.67%) |
Dec 01, 2003 | 7.012 | 7.039 | 6.905 | 7.030 | 3,169,708 | +0.11(+1.62%) |
Nov 28, 2003 | 6.778 | 6.943 | 6.778 | 6.918 | 1,014,683 | +0.15(+2.26%) |
Nov 26, 2003 | 6.895 | 6.904 | 6.723 | 6.765 | 2,305,646 | -0.08(-1.11%) |
Nov 25, 2003 | 6.787 | 6.884 | 6.763 | 6.841 | 1,640,747 | +0.10(+1.47%) |
Nov 24, 2003 | 6.705 | 6.823 | 6.705 | 6.741 | 1,980,270 | +0.05(+0.78%) |
Nov 21, 2003 | 6.613 | 6.741 | 6.657 | 6.689 | 2,421,039 | +0.08(+1.14%) |
Nov 20, 2003 | 6.498 | 6.709 | 6.476 | 6.613 | 1,807,735 | +0.12(+1.78%) |
Nov 19, 2003 | 6.624 | 6.650 | 6.448 | 6.498 | 2,376,657 | -0.08(-1.23%) |
Nov 18, 2003 | 6.769 | 6.806 | 6.581 | 6.579 | 1,991,088 | -0.08(-1.22%) |
Nov 17, 2003 | 6.655 | 6.758 | 6.606 | 6.660 | 1,616,060 | -0.10(-1.44%) |
Nov 14, 2003 | 6.913 | 7.006 | 6.769 | 6.758 | 2,273,469 | -0.16(-2.24%) |
Nov 13, 2003 | 6.857 | 6.976 | 6.700 | 6.913 | 2,300,098 | +0.06(+0.81%) |
Nov 12, 2003 | 6.633 | 6.853 | 6.621 | 6.857 | 2,857,092 | +0.26(+4.02%) |
Nov 11, 2003 | 6.702 | 6.797 | 6.579 | 6.592 | 3,140,027 | -0.11(-1.64%) |
Nov 10, 2003 | 6.832 | 6.850 | 6.693 | 6.702 | 2,274,855 | -0.10(-1.51%) |
Nov 07, 2003 | 6.940 | 6.985 | 6.797 | 6.805 | 3,340,579 | -0.10(-1.44%) |
Nov 06, 2003 | 7.003 | 7.066 | 6.904 | 6.904 | 4,227,942 | -0.00(-0.03%) |
Nov 05, 2003 | 6.808 | 6.913 | 6.732 | 6.905 | 2,359,736 | +0.10(+1.40%) |
Nov 04, 2003 | 6.956 | 6.974 | 6.759 | 6.810 | 3,816,809 | -0.14(-1.97%) |