Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.305 | 6.358 | 6.287 | 6.340 | 305,390 | +0.05(+0.72%) |
Jan 29, 2004 | 6.203 | 6.295 | 6.195 | 6.295 | 542,172 | +0.10(+1.68%) |
Jan 28, 2004 | 6.245 | 6.248 | 6.185 | 6.191 | 742,141 | -0.07(-1.16%) |
Jan 27, 2004 | 6.197 | 6.364 | 6.197 | 6.264 | 3,456,352 | +0.08(+1.29%) |
Jan 26, 2004 | 6.095 | 6.188 | 6.095 | 6.184 | 100,402 | +0.10(+1.63%) |
Jan 23, 2004 | 6.035 | 6.090 | 6.006 | 6.085 | 595,720 | +0.05(+0.91%) |
Jan 22, 2004 | 6.054 | 6.054 | 6.020 | 6.030 | 71,955 | -0.02(-0.39%) |
Jan 21, 2004 | 6.066 | 6.106 | 6.054 | 6.054 | 76,138 | +0.02(+0.30%) |
Jan 20, 2004 | 6.031 | 6.048 | 6.015 | 6.036 | 217,538 | +0.00(+0.08%) |
Jan 16, 2004 | 6.078 | 6.137 | 6.030 | 6.031 | 148,093 | -0.01(-0.16%) |
Jan 15, 2004 | 6.060 | 6.060 | 6.036 | 6.040 | 89,525 | -0.00(-0.02%) |
Jan 14, 2004 | 6.039 | 6.066 | 6.033 | 6.042 | 201,641 | +0.01(+0.24%) |
Jan 13, 2004 | 6.018 | 6.030 | 6.000 | 6.027 | 135,543 | +0.02(+0.36%) |
Jan 12, 2004 | 5.988 | 6.018 | 5.977 | 6.006 | 206,661 | +0.02(+0.30%) |
Jan 09, 2004 | 6.066 | 6.066 | 5.988 | 5.988 | 396,589 | -0.09(-1.49%) |
Jan 08, 2004 | 6.124 | 6.124 | 6.079 | 6.079 | 52,711 | -0.05(-0.74%) |
Jan 07, 2004 | 6.239 | 6.239 | 6.117 | 6.124 | 84,505 | -0.10(-1.65%) |
Jan 06, 2004 | 6.272 | 6.272 | 6.227 | 6.227 | 15,060 | -0.03(-0.53%) |
Jan 05, 2004 | 6.299 | 6.302 | 6.253 | 6.260 | 89,525 | -0.04(-0.61%) |
Jan 02, 2004 | 6.335 | 6.335 | 6.293 | 6.299 | 25,937 | -0.05(-0.75%) |
Dec 31, 2003 | 6.245 | 6.346 | 6.245 | 6.346 | 60,241 | +0.11(+1.69%) |
Dec 30, 2003 | 6.247 | 6.247 | 6.247 | 6.241 | 6,693 | +0.02(+0.29%) |
Dec 29, 2003 | 6.202 | 6.235 | 6.195 | 6.223 | 25,100 | +0.04(+0.66%) |
Dec 26, 2003 | 6.130 | 6.185 | 6.130 | 6.183 | 92,872 | +0.05(+0.84%) |
Dec 24, 2003 | 6.115 | 6.131 | 6.115 | 6.131 | 25,937 | +0.01(+0.10%) |
Dec 23, 2003 | 6.127 | 6.137 | 6.117 | 6.125 | 33,467 | -0.01(-0.10%) |
Dec 22, 2003 | 6.124 | 6.136 | 6.124 | 6.131 | 63,588 | +0.00(+0.06%) |
Dec 19, 2003 | 6.124 | 6.161 | 6.124 | 6.128 | 45,181 | +0.01(+0.20%) |
Dec 18, 2003 | 6.149 | 6.214 | 6.116 | 6.116 | 187,417 | -0.03(-0.54%) |
Dec 17, 2003 | 6.019 | 6.149 | 6.019 | 6.149 | 126,339 | +0.16(+2.69%) |
Dec 16, 2003 | 5.928 | 5.994 | 5.928 | 5.988 | 76,138 | +0.07(+1.11%) |
Dec 15, 2003 | 5.847 | 5.976 | 5.847 | 5.922 | 121,319 | +0.10(+1.77%) |
Dec 12, 2003 | 5.737 | 5.819 | 5.737 | 5.819 | 61,914 | +0.07(+1.29%) |
Dec 11, 2003 | 5.726 | 5.749 | 5.725 | 5.745 | 1,148,770 | +0.03(+0.54%) |
Dec 10, 2003 | 5.743 | 5.743 | 5.714 | 5.714 | 158,970 | -0.03(-0.60%) |
Dec 09, 2003 | 5.736 | 5.749 | 5.727 | 5.749 | 51,874 | +0.03(+0.50%) |
Dec 08, 2003 | 5.738 | 5.738 | 5.720 | 5.720 | 75,301 | +0.00(+0.08%) |
Dec 05, 2003 | 5.723 | 5.724 | 5.723 | 5.715 | 142,236 | -0.02(-0.40%) |
Dec 04, 2003 | 5.761 | 5.761 | 5.737 | 5.738 | 114,626 | -0.02(-0.41%) |
Dec 03, 2003 | 5.701 | 5.772 | 5.701 | 5.762 | 220,885 | +0.10(+1.82%) |
Dec 02, 2003 | 5.686 | 5.686 | 5.660 | 5.659 | 117,136 | -0.03(-0.46%) |
Dec 01, 2003 | 5.701 | 5.701 | 5.686 | 5.686 | 118,809 | +0.01(+0.13%) |
Nov 28, 2003 | 5.688 | 5.697 | 5.677 | 5.678 | 32,630 | -0.01(-0.17%) |
Nov 26, 2003 | 5.700 | 5.700 | 5.688 | 5.688 | 66,934 | -0.02(-0.27%) |
Nov 25, 2003 | 5.701 | 5.701 | 5.696 | 5.703 | 24,263 | -0.02(-0.27%) |
Nov 24, 2003 | 5.689 | 5.737 | 5.689 | 5.719 | 45,181 | +0.05(+0.84%) |
Nov 21, 2003 | 5.653 | 5.676 | 5.653 | 5.671 | 61,078 | +0.01(+0.13%) |
Nov 20, 2003 | 5.598 | 5.664 | 5.595 | 5.664 | 101,239 | +0.05(+0.83%) |
Nov 19, 2003 | 5.653 | 5.653 | 5.541 | 5.617 | 153,113 | -0.02(-0.40%) |
Nov 18, 2003 | 5.656 | 5.656 | 5.637 | 5.640 | 104,585 | -0.04(-0.65%) |
Nov 17, 2003 | 5.671 | 5.677 | 5.648 | 5.677 | 92,872 | -0.06(-1.00%) |
Nov 14, 2003 | 5.737 | 5.737 | 5.724 | 5.735 | 10,876 | -0.01(-0.15%) |
Nov 13, 2003 | 5.749 | 5.799 | 5.743 | 5.743 | 52,711 | -0.02(-0.31%) |
Nov 12, 2003 | 5.725 | 5.884 | 5.725 | 5.761 | 112,116 | +0.07(+1.22%) |
Nov 11, 2003 | 5.695 | 5.697 | 5.690 | 5.691 | 189,091 | +0.00(+0.04%) |
Nov 10, 2003 | 5.599 | 5.686 | 5.599 | 5.689 | 221,721 | +0.08(+1.38%) |
Nov 07, 2003 | 5.501 | 5.634 | 5.501 | 5.611 | 140,563 | +0.13(+2.40%) |
Nov 06, 2003 | 5.375 | 5.431 | 5.375 | 5.480 | 215,028 | +0.11(+1.98%) |
Nov 05, 2003 | 5.486 | 5.450 | 5.371 | 5.374 | 280,290 | -0.05(-0.99%) |
Nov 04, 2003 | 5.486 | 5.486 | 5.426 | 5.427 | 54,384 | -0.07(-1.28%) |