Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.632 | 6.657 | 6.573 | 6.583 | 2,667,241 | -0.05(-0.72%) |
Jan 29, 2004 | 6.531 | 6.657 | 6.519 | 6.631 | 3,794,813 | +0.10(+1.49%) |
Jan 28, 2004 | 6.461 | 6.584 | 6.461 | 6.534 | 8,722,721 | +0.09(+1.46%) |
Jan 27, 2004 | 6.468 | 6.510 | 6.405 | 6.439 | 3,234,996 | -0.03(-0.45%) |
Jan 26, 2004 | 6.476 | 6.505 | 6.399 | 6.468 | 2,704,516 | -0.01(-0.13%) |
Jan 23, 2004 | 6.447 | 6.477 | 6.425 | 6.477 | 3,543,896 | +0.04(+0.65%) |
Jan 22, 2004 | 6.410 | 6.470 | 6.363 | 6.435 | 4,585,528 | +0.02(+0.38%) |
Jan 21, 2004 | 6.273 | 6.452 | 6.261 | 6.410 | 6,126,923 | +0.15(+2.43%) |
Jan 20, 2004 | 6.251 | 6.274 | 6.208 | 6.258 | 2,631,691 | -0.01(-0.14%) |
Jan 16, 2004 | 6.244 | 6.280 | 6.229 | 6.267 | 1,756,762 | +0.03(+0.46%) |
Jan 15, 2004 | 6.316 | 6.316 | 6.237 | 6.238 | 3,077,957 | -0.08(-1.24%) |
Jan 14, 2004 | 6.312 | 6.329 | 6.302 | 6.316 | 2,687,259 | +0.03(+0.51%) |
Jan 13, 2004 | 6.339 | 6.341 | 6.283 | 6.284 | 1,979,377 | -0.06(-0.87%) |
Jan 12, 2004 | 6.367 | 6.400 | 6.319 | 6.339 | 1,780,576 | -0.04(-0.57%) |
Jan 09, 2004 | 6.399 | 6.408 | 6.364 | 6.376 | 1,717,416 | -0.03(-0.52%) |
Jan 08, 2004 | 6.331 | 6.409 | 6.331 | 6.409 | 2,994,088 | +0.09(+1.47%) |
Jan 07, 2004 | 6.302 | 6.319 | 6.251 | 6.316 | 2,469,821 | +0.02(+0.30%) |
Jan 06, 2004 | 6.287 | 6.299 | 6.229 | 6.297 | 1,992,147 | +0.01(+0.16%) |
Jan 05, 2004 | 6.342 | 6.342 | 6.244 | 6.287 | 2,462,573 | -0.06(-0.91%) |
Jan 02, 2004 | 6.363 | 6.413 | 6.334 | 6.345 | 2,177,142 | +0.00(+0.00%) |
Dec 31, 2003 | 6.396 | 6.403 | 6.338 | 6.345 | 1,948,314 | -0.04(-0.70%) |
Dec 30, 2003 | 6.347 | 6.390 | 6.347 | 6.390 | 1,462,702 | +0.03(+0.48%) |
Dec 29, 2003 | 6.312 | 6.360 | 6.287 | 6.360 | 1,371,240 | +0.05(+0.76%) |
Dec 26, 2003 | 6.331 | 6.348 | 6.300 | 6.312 | 536,002 | -0.01(-0.11%) |
Dec 24, 2003 | 6.295 | 6.338 | 6.267 | 6.319 | 1,040,941 | +0.02(+0.30%) |
Dec 23, 2003 | 6.366 | 6.354 | 6.276 | 6.300 | 3,211,872 | -0.07(-1.02%) |
Dec 22, 2003 | 6.309 | 6.367 | 6.299 | 6.366 | 3,139,392 | +0.07(+1.13%) |
Dec 19, 2003 | 6.266 | 6.396 | 6.253 | 6.295 | 10,010,093 | +0.04(+0.63%) |
Dec 18, 2003 | 6.150 | 6.263 | 6.131 | 6.255 | 5,883,945 | +0.13(+2.10%) |
Dec 17, 2003 | 6.038 | 6.138 | 6.011 | 6.127 | 3,549,418 | +0.09(+1.46%) |
Dec 16, 2003 | 6.027 | 6.041 | 6.006 | 6.038 | 1,908,278 | +0.03(+0.43%) |
Dec 15, 2003 | 5.990 | 6.000 | 5.979 | 6.012 | 2,886,405 | +0.04(+0.70%) |
Dec 12, 2003 | 5.969 | 5.974 | 5.945 | 5.970 | 2,241,683 | +0.01(+0.12%) |
Dec 11, 2003 | 5.937 | 5.976 | 5.929 | 5.963 | 2,261,356 | +0.04(+0.64%) |
Dec 10, 2003 | 5.909 | 5.945 | 5.895 | 5.925 | 2,007,333 | +0.01(+0.24%) |
Dec 09, 2003 | 5.969 | 5.969 | 5.906 | 5.911 | 2,719,357 | -0.06(-0.92%) |
Dec 08, 2003 | 5.966 | 5.980 | 5.944 | 5.966 | 4,481,296 | -0.01(-0.10%) |
Dec 05, 2003 | 5.937 | 6.027 | 5.937 | 5.971 | 2,799,429 | +0.01(+0.12%) |
Dec 04, 2003 | 5.914 | 5.974 | 5.879 | 5.964 | 2,876,396 | -0.01(-0.12%) |
Dec 03, 2003 | 6.005 | 6.013 | 5.971 | 5.971 | 4,424,348 | -0.04(-0.60%) |
Dec 02, 2003 | 5.983 | 6.018 | 5.976 | 6.008 | 2,472,582 | +0.01(+0.10%) |
Dec 01, 2003 | 5.951 | 6.002 | 5.940 | 6.002 | 2,016,652 | +0.06(+1.00%) |
Nov 28, 2003 | 5.911 | 5.954 | 5.911 | 5.943 | 965,011 | +0.03(+0.54%) |
Nov 26, 2003 | 5.863 | 5.918 | 5.863 | 5.911 | 1,795,762 | +0.05(+0.84%) |
Nov 25, 2003 | 5.835 | 5.867 | 5.834 | 5.861 | 1,615,599 | +0.03(+0.60%) |
Nov 24, 2003 | 5.788 | 5.838 | 5.783 | 5.827 | 1,950,730 | +0.05(+0.83%) |
Nov 21, 2003 | 5.795 | 5.795 | 5.745 | 5.779 | 2,747,313 | -0.02(-0.27%) |
Nov 20, 2003 | 5.816 | 5.876 | 5.795 | 5.795 | 2,323,136 | -0.04(-0.65%) |
Nov 19, 2003 | 5.744 | 5.837 | 5.738 | 5.832 | 2,995,814 | +0.12(+2.05%) |
Nov 18, 2003 | 5.802 | 5.838 | 5.708 | 5.715 | 1,711,893 | -0.09(-1.52%) |
Nov 17, 2003 | 5.772 | 5.850 | 5.753 | 5.803 | 2,311,056 | -0.07(-1.21%) |
Nov 14, 2003 | 5.932 | 5.932 | 5.870 | 5.874 | 1,487,898 | -0.06(-0.93%) |
Nov 13, 2003 | 5.903 | 5.929 | 5.886 | 5.929 | 2,346,951 | +0.02(+0.27%) |
Nov 12, 2003 | 5.924 | 5.934 | 5.893 | 5.914 | 1,872,384 | -0.01(-0.20%) |
Nov 11, 2003 | 5.932 | 5.938 | 5.892 | 5.925 | 1,458,561 | -0.01(-0.12%) |
Nov 10, 2003 | 5.940 | 5.954 | 5.918 | 5.932 | 2,033,909 | -0.02(-0.29%) |
Nov 07, 2003 | 5.937 | 5.974 | 5.925 | 5.950 | 2,312,782 | -0.02(-0.32%) |
Nov 06, 2003 | 5.980 | 5.980 | 5.932 | 5.969 | 1,828,206 | -0.02(-0.29%) |
Nov 05, 2003 | 5.961 | 5.990 | 5.947 | 5.986 | 3,124,206 | +0.06(+1.03%) |
Nov 04, 2003 | 5.961 | 5.964 | 5.918 | 5.925 | 5,495,317 | -0.05(-0.85%) |