Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.774 | 6.774 | 6.646 | 6.694 | 661,177 | -0.09(-1.30%) |
Jan 29, 2004 | 6.822 | 6.822 | 6.710 | 6.782 | 428,325 | -0.03(-0.45%) |
Jan 28, 2004 | 6.838 | 6.856 | 6.790 | 6.813 | 323,667 | -0.02(-0.26%) |
Jan 27, 2004 | 6.899 | 6.899 | 6.798 | 6.830 | 435,247 | -0.08(-1.14%) |
Jan 26, 2004 | 6.899 | 6.935 | 6.885 | 6.909 | 419,465 | +0.01(+0.14%) |
Jan 23, 2004 | 6.907 | 6.907 | 6.862 | 6.899 | 222,607 | +0.01(+0.12%) |
Jan 22, 2004 | 6.877 | 6.959 | 6.806 | 6.891 | 403,683 | +0.01(+0.21%) |
Jan 21, 2004 | 6.910 | 6.910 | 6.843 | 6.877 | 191,043 | -0.04(-0.60%) |
Jan 20, 2004 | 6.933 | 6.986 | 6.891 | 6.918 | 442,723 | -0.03(-0.44%) |
Jan 16, 2004 | 6.943 | 6.981 | 6.914 | 6.949 | 206,825 | +0.05(+0.67%) |
Jan 15, 2004 | 6.853 | 6.967 | 6.853 | 6.902 | 440,508 | +0.05(+0.73%) |
Jan 14, 2004 | 6.734 | 6.853 | 6.734 | 6.853 | 193,258 | +0.12(+1.76%) |
Jan 13, 2004 | 6.719 | 6.742 | 6.662 | 6.734 | 202,949 | -0.02(-0.24%) |
Jan 12, 2004 | 6.670 | 6.750 | 6.649 | 6.750 | 422,511 | +0.09(+1.33%) |
Jan 09, 2004 | 6.713 | 6.713 | 6.662 | 6.662 | 392,332 | -0.10(-1.45%) |
Jan 08, 2004 | 6.737 | 6.782 | 6.723 | 6.760 | 209,317 | +0.04(+0.57%) |
Jan 07, 2004 | 6.686 | 6.726 | 6.655 | 6.721 | 404,514 | +0.04(+0.53%) |
Jan 06, 2004 | 6.798 | 6.798 | 6.686 | 6.686 | 423,342 | -0.13(-1.86%) |
Jan 05, 2004 | 6.683 | 6.814 | 6.683 | 6.813 | 354,123 | +0.17(+2.56%) |
Jan 02, 2004 | 6.676 | 6.742 | 6.639 | 6.642 | 278,259 | -0.03(-0.51%) |
Dec 31, 2003 | 6.694 | 6.726 | 6.630 | 6.676 | 308,438 | -0.03(-0.38%) |
Dec 30, 2003 | 6.670 | 6.721 | 6.647 | 6.702 | 165,848 | +0.02(+0.24%) |
Dec 29, 2003 | 6.615 | 6.694 | 6.605 | 6.686 | 284,904 | +0.07(+1.07%) |
Dec 26, 2003 | 6.575 | 6.628 | 6.565 | 6.615 | 129,854 | +0.05(+0.71%) |
Dec 24, 2003 | 6.622 | 6.622 | 6.564 | 6.569 | 121,825 | -0.06(-0.87%) |
Dec 23, 2003 | 6.697 | 6.713 | 6.602 | 6.626 | 320,067 | -0.06(-0.89%) |
Dec 22, 2003 | 6.678 | 6.686 | 6.622 | 6.686 | 191,320 | +0.00(+0.00%) |
Dec 19, 2003 | 6.707 | 6.707 | 6.557 | 6.686 | 704,647 | -0.02(-0.31%) |
Dec 18, 2003 | 6.562 | 6.707 | 6.561 | 6.707 | 412,820 | +0.14(+2.20%) |
Dec 17, 2003 | 6.613 | 6.613 | 6.483 | 6.562 | 419,465 | -0.04(-0.54%) |
Dec 16, 2003 | 6.647 | 6.647 | 6.516 | 6.597 | 305,947 | -0.03(-0.48%) |
Dec 15, 2003 | 6.796 | 6.796 | 6.630 | 6.630 | 248,633 | -0.09(-1.29%) |
Dec 12, 2003 | 6.700 | 6.752 | 6.670 | 6.716 | 321,175 | +0.03(+0.48%) |
Dec 11, 2003 | 6.557 | 6.716 | 6.557 | 6.684 | 201,011 | +0.13(+2.06%) |
Dec 10, 2003 | 6.694 | 6.694 | 6.543 | 6.549 | 232,298 | -0.14(-2.04%) |
Dec 09, 2003 | 6.662 | 6.719 | 6.652 | 6.686 | 882,401 | +0.04(+0.60%) |
Dec 08, 2003 | 6.599 | 6.663 | 6.581 | 6.646 | 410,605 | +0.06(+0.98%) |
Dec 05, 2003 | 6.602 | 6.602 | 6.551 | 6.581 | 344,155 | -0.02(-0.34%) |
Dec 04, 2003 | 6.572 | 6.605 | 6.498 | 6.604 | 704,093 | +0.04(+0.59%) |
Dec 03, 2003 | 6.538 | 6.657 | 6.538 | 6.565 | 474,287 | +0.03(+0.47%) |
Dec 02, 2003 | 6.504 | 6.551 | 6.503 | 6.535 | 579,222 | +0.01(+0.22%) |
Dec 01, 2003 | 6.363 | 6.520 | 6.363 | 6.520 | 434,693 | +0.18(+2.89%) |
Nov 28, 2003 | 6.344 | 6.365 | 6.337 | 6.337 | 151,450 | +0.00(+0.00%) |
Nov 26, 2003 | 6.389 | 6.389 | 6.317 | 6.337 | 359,937 | -0.05(-0.80%) |
Nov 25, 2003 | 6.292 | 6.406 | 6.289 | 6.389 | 294,872 | +0.13(+2.02%) |
Nov 24, 2003 | 6.169 | 6.276 | 6.167 | 6.262 | 618,539 | +0.09(+1.51%) |
Nov 21, 2003 | 6.154 | 6.215 | 6.145 | 6.169 | 470,410 | +0.04(+0.65%) |
Nov 20, 2003 | 6.164 | 6.178 | 6.119 | 6.129 | 545,444 | -0.04(-0.60%) |
Nov 19, 2003 | 6.081 | 6.177 | 6.044 | 6.166 | 457,951 | +0.08(+1.32%) |
Nov 18, 2003 | 6.092 | 6.138 | 6.031 | 6.085 | 515,264 | +0.01(+0.11%) |
Nov 17, 2003 | 5.912 | 6.079 | 5.912 | 6.079 | 506,681 | +0.02(+0.40%) |
Nov 14, 2003 | 6.100 | 6.119 | 6.048 | 6.055 | 334,742 | -0.04(-0.74%) |
Nov 13, 2003 | 5.986 | 6.116 | 5.939 | 6.100 | 473,179 | +0.12(+1.93%) |
Nov 12, 2003 | 5.888 | 5.984 | 5.875 | 5.984 | 312,868 | +0.10(+1.75%) |
Nov 11, 2003 | 5.955 | 5.955 | 5.883 | 5.882 | 334,742 | -0.08(-1.29%) |
Nov 10, 2003 | 6.089 | 6.119 | 5.959 | 5.959 | 258,601 | -0.17(-2.75%) |
Nov 07, 2003 | 6.190 | 6.223 | 6.127 | 6.127 | 304,839 | -0.02(-0.31%) |
Nov 06, 2003 | 6.084 | 6.150 | 6.048 | 6.146 | 264,969 | +0.06(+1.03%) |
Nov 05, 2003 | 6.007 | 6.095 | 5.994 | 6.084 | 266,630 | +0.02(+0.26%) |
Nov 04, 2003 | 6.007 | 6.129 | 6.007 | 6.068 | 295,979 | -0.00(-0.08%) |