Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.543 | 6.586 | 6.461 | 6.548 | 72,815 | +0.03(+0.42%) |
Jan 29, 2004 | 6.455 | 6.565 | 6.422 | 6.521 | 90,012 | +0.09(+1.45%) |
Jan 28, 2004 | 6.586 | 6.679 | 6.428 | 6.428 | 143,618 | -0.12(-1.84%) |
Jan 27, 2004 | 6.570 | 6.614 | 6.504 | 6.548 | 55,251 | -0.07(-0.99%) |
Jan 26, 2004 | 6.575 | 6.614 | 6.472 | 6.614 | 98,062 | +0.01(+0.17%) |
Jan 23, 2004 | 6.559 | 6.603 | 6.472 | 6.603 | 107,027 | +0.09(+1.34%) |
Jan 22, 2004 | 6.395 | 6.548 | 6.395 | 6.515 | 91,659 | +0.08(+1.19%) |
Jan 21, 2004 | 6.559 | 6.559 | 6.422 | 6.439 | 172,890 | -0.11(-1.67%) |
Jan 20, 2004 | 6.532 | 6.597 | 6.477 | 6.548 | 163,559 | -0.05(-0.83%) |
Jan 16, 2004 | 6.586 | 6.603 | 6.526 | 6.603 | 143,801 | +0.07(+1.00%) |
Jan 15, 2004 | 6.532 | 6.559 | 6.450 | 6.537 | 68,790 | +0.03(+0.50%) |
Jan 14, 2004 | 6.532 | 6.537 | 6.493 | 6.504 | 98,977 | -0.03(-0.42%) |
Jan 13, 2004 | 6.395 | 6.532 | 6.395 | 6.532 | 85,804 | +0.05(+0.84%) |
Jan 12, 2004 | 6.379 | 6.477 | 6.373 | 6.477 | 111,784 | +0.15(+2.42%) |
Jan 09, 2004 | 6.422 | 6.466 | 6.346 | 6.324 | 69,156 | -0.10(-1.53%) |
Jan 08, 2004 | 6.444 | 6.477 | 6.362 | 6.422 | 119,468 | -0.01(-0.08%) |
Jan 07, 2004 | 6.395 | 6.477 | 6.324 | 6.428 | 88,366 | +0.03(+0.51%) |
Jan 06, 2004 | 6.499 | 6.521 | 6.395 | 6.395 | 115,809 | -0.10(-1.60%) |
Jan 05, 2004 | 6.395 | 6.499 | 6.302 | 6.499 | 88,366 | +0.13(+1.97%) |
Jan 02, 2004 | 6.313 | 6.411 | 6.258 | 6.373 | 107,027 | +0.16(+2.55%) |
Dec 31, 2003 | 6.357 | 6.368 | 6.215 | 6.215 | 121,114 | -0.21(-3.23%) |
Dec 30, 2003 | 6.253 | 6.444 | 6.253 | 6.422 | 107,393 | +0.18(+2.89%) |
Dec 29, 2003 | 6.258 | 6.319 | 6.231 | 6.242 | 111,967 | -0.01(-0.09%) |
Dec 26, 2003 | 6.231 | 6.248 | 6.176 | 6.248 | 23,600 | +0.07(+1.15%) |
Dec 24, 2003 | 6.231 | 6.286 | 6.149 | 6.176 | 62,752 | -0.11(-1.74%) |
Dec 23, 2003 | 6.220 | 6.286 | 6.122 | 6.286 | 102,453 | +0.12(+1.95%) |
Dec 22, 2003 | 6.105 | 6.176 | 6.078 | 6.166 | 53,605 | -0.04(-0.62%) |
Dec 19, 2003 | 6.198 | 6.231 | 6.067 | 6.204 | 79,950 | +0.01(+0.18%) |
Dec 18, 2003 | 6.149 | 6.248 | 6.149 | 6.193 | 85,256 | +0.10(+1.61%) |
Dec 17, 2003 | 6.176 | 6.176 | 6.040 | 6.094 | 80,499 | -0.14(-2.19%) |
Dec 16, 2003 | 6.094 | 6.171 | 6.094 | 6.231 | 100,807 | +0.14(+2.24%) |
Dec 15, 2003 | 6.384 | 6.384 | 6.094 | 6.094 | 100,441 | -0.19(-3.04%) |
Dec 12, 2003 | 6.231 | 6.286 | 6.166 | 6.286 | 105,563 | +0.14(+2.22%) |
Dec 11, 2003 | 6.067 | 6.193 | 6.040 | 6.149 | 111,235 | +0.13(+2.09%) |
Dec 10, 2003 | 6.084 | 6.176 | 6.007 | 6.023 | 146,911 | -0.05(-0.81%) |
Dec 09, 2003 | 6.275 | 6.275 | 6.067 | 6.073 | 94,586 | -0.20(-3.22%) |
Dec 08, 2003 | 6.166 | 6.275 | 6.122 | 6.275 | 79,401 | +0.15(+2.50%) |
Dec 05, 2003 | 6.138 | 6.176 | 6.084 | 6.122 | 48,482 | -0.02(-0.27%) |
Dec 04, 2003 | 6.078 | 6.149 | 6.012 | 6.138 | 111,967 | +0.07(+1.17%) |
Dec 03, 2003 | 6.297 | 6.335 | 6.062 | 6.067 | 83,243 | -0.19(-3.06%) |
Dec 02, 2003 | 6.340 | 6.357 | 6.231 | 6.258 | 133,006 | -0.07(-1.12%) |
Dec 01, 2003 | 6.248 | 6.330 | 6.204 | 6.330 | 95,501 | +0.03(+0.43%) |
Nov 28, 2003 | 6.258 | 6.351 | 6.253 | 6.302 | 36,041 | +0.01(+0.09%) |
Nov 26, 2003 | 6.368 | 6.368 | 6.149 | 6.297 | 165,389 | -0.09(-1.45%) |
Nov 25, 2003 | 6.313 | 6.444 | 6.313 | 6.390 | 105,563 | +0.02(+0.34%) |
Nov 24, 2003 | 6.335 | 6.368 | 6.258 | 6.368 | 147,643 | +0.08(+1.22%) |
Nov 21, 2003 | 6.313 | 6.313 | 6.204 | 6.291 | 140,141 | +0.09(+1.50%) |
Nov 20, 2003 | 6.215 | 6.253 | 6.144 | 6.198 | 213,140 | -0.01(-0.09%) |
Nov 19, 2003 | 6.040 | 6.215 | 6.040 | 6.204 | 92,208 | +0.19(+3.18%) |
Nov 18, 2003 | 6.122 | 6.226 | 6.012 | 6.012 | 97,330 | -0.10(-1.70%) |
Nov 17, 2003 | 6.040 | 6.122 | 6.023 | 6.116 | 142,337 | +0.02(+0.27%) |
Nov 14, 2003 | 6.149 | 6.253 | 6.078 | 6.100 | 73,547 | -0.09(-1.41%) |
Nov 13, 2003 | 6.176 | 6.258 | 6.127 | 6.187 | 81,962 | +0.07(+1.07%) |
Nov 12, 2003 | 6.231 | 6.275 | 6.018 | 6.122 | 124,956 | -0.08(-1.32%) |
Nov 11, 2003 | 6.040 | 6.204 | 5.980 | 6.204 | 93,123 | +0.13(+2.16%) |
Nov 10, 2003 | 6.258 | 6.258 | 6.067 | 6.073 | 100,990 | -0.15(-2.46%) |
Nov 07, 2003 | 6.275 | 6.275 | 6.176 | 6.226 | 90,744 | -0.02(-0.26%) |
Nov 06, 2003 | 6.160 | 6.242 | 6.084 | 6.242 | 88,000 | +0.07(+1.06%) |
Nov 05, 2003 | 6.258 | 6.176 | 6.073 | 6.176 | 103,368 | -0.10(-1.65%) |
Nov 04, 2003 | 6.258 | 6.280 | 6.231 | 6.280 | 97,656 | +0.10(+1.59%) |