Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.269 | 6.274 | 6.230 | 6.269 | 140,108 | +0.03(+0.56%) |
Jan 29, 2004 | 6.226 | 6.256 | 6.195 | 6.235 | 149,755 | +0.01(+0.14%) |
Jan 28, 2004 | 6.213 | 6.291 | 6.208 | 6.226 | 298,132 | +0.03(+0.56%) |
Jan 27, 2004 | 6.252 | 6.256 | 6.156 | 6.191 | 345,447 | -0.03(-0.42%) |
Jan 26, 2004 | 6.300 | 6.317 | 6.217 | 6.217 | 220,268 | -0.10(-1.52%) |
Jan 23, 2004 | 6.378 | 6.387 | 6.313 | 6.313 | 275,163 | -0.04(-0.68%) |
Jan 22, 2004 | 6.387 | 6.391 | 6.330 | 6.357 | 167,440 | -0.01(-0.21%) |
Jan 21, 2004 | 6.322 | 6.370 | 6.300 | 6.370 | 198,218 | +0.07(+1.04%) |
Jan 20, 2004 | 6.287 | 6.335 | 6.274 | 6.304 | 196,840 | +0.02(+0.35%) |
Jan 16, 2004 | 6.282 | 6.326 | 6.269 | 6.282 | 251,965 | +0.03(+0.49%) |
Jan 15, 2004 | 6.274 | 6.296 | 6.248 | 6.252 | 153,430 | -0.01(-0.21%) |
Jan 14, 2004 | 6.235 | 6.269 | 6.226 | 6.265 | 155,956 | +0.03(+0.49%) |
Jan 13, 2004 | 6.291 | 6.291 | 6.226 | 6.235 | 158,483 | -0.07(-1.04%) |
Jan 12, 2004 | 6.248 | 6.309 | 6.230 | 6.300 | 259,545 | +0.08(+1.26%) |
Jan 09, 2004 | 6.187 | 6.243 | 6.187 | 6.222 | 234,279 | +0.04(+0.70%) |
Jan 08, 2004 | 6.174 | 6.200 | 6.165 | 6.178 | 216,823 | +0.00(+0.07%) |
Jan 07, 2004 | 6.169 | 6.178 | 6.169 | 6.174 | 159,172 | +0.03(+0.57%) |
Jan 06, 2004 | 6.082 | 6.161 | 6.074 | 6.139 | 225,781 | +0.07(+1.08%) |
Jan 05, 2004 | 6.043 | 6.082 | 6.030 | 6.074 | 137,122 | +0.04(+0.65%) |
Jan 02, 2004 | 6.008 | 6.060 | 5.991 | 6.034 | 202,812 | +0.07(+1.09%) |
Dec 31, 2003 | 5.991 | 6.008 | 5.965 | 5.969 | 305,711 | -0.02(-0.29%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.978 | 5.986 | 206,487 | -0.02(-0.29%) |
Dec 29, 2003 | 6.013 | 6.013 | 5.991 | 6.004 | 171,575 | -0.01(-0.14%) |
Dec 26, 2003 | 6.013 | 6.017 | 5.973 | 6.013 | 71,432 | +0.02(+0.29%) |
Dec 24, 2003 | 5.965 | 6.026 | 5.960 | 5.995 | 107,263 | +0.01(+0.15%) |
Dec 23, 2003 | 6.100 | 6.104 | 6.013 | 5.986 | 276,771 | -0.10(-1.57%) |
Dec 22, 2003 | 6.060 | 6.095 | 6.060 | 6.082 | 196,381 | +0.05(+0.79%) |
Dec 19, 2003 | 6.039 | 6.074 | 6.026 | 6.034 | 158,483 | -0.02(-0.36%) |
Dec 18, 2003 | 6.060 | 6.069 | 6.026 | 6.056 | 217,512 | -0.01(-0.14%) |
Dec 17, 2003 | 6.034 | 6.065 | 6.021 | 6.065 | 315,358 | +0.06(+0.94%) |
Dec 16, 2003 | 5.947 | 6.017 | 5.934 | 6.008 | 396,208 | +0.03(+0.51%) |
Dec 15, 2003 | 6.008 | 6.013 | 5.947 | 5.978 | 330,517 | -0.03(-0.44%) |
Dec 12, 2003 | 6.017 | 6.026 | 5.982 | 6.004 | 197,989 | +0.01(+0.22%) |
Dec 11, 2003 | 6.008 | 6.034 | 5.969 | 5.991 | 144,013 | -0.07(-1.15%) |
Dec 10, 2003 | 5.986 | 6.060 | 5.969 | 6.060 | 234,279 | +0.07(+1.16%) |
Dec 09, 2003 | 6.030 | 6.030 | 5.978 | 5.991 | 180,533 | -0.03(-0.51%) |
Dec 08, 2003 | 6.043 | 6.074 | 6.021 | 6.021 | 288,715 | -0.05(-0.79%) |
Dec 05, 2003 | 5.991 | 6.034 | 5.986 | 6.069 | 208,325 | +0.08(+1.38%) |
Dec 04, 2003 | 6.000 | 6.000 | 5.973 | 5.986 | 272,637 | -0.01(-0.15%) |
Dec 03, 2003 | 5.986 | 6.043 | 5.982 | 5.995 | 144,472 | +0.01(+0.22%) |
Dec 02, 2003 | 5.982 | 5.986 | 5.960 | 5.982 | 188,112 | +0.02(+0.37%) |
Dec 01, 2003 | 5.939 | 5.978 | 5.939 | 5.960 | 191,328 | +0.01(+0.15%) |
Nov 28, 2003 | 5.965 | 5.973 | 5.943 | 5.952 | 45,477 | -0.01(-0.15%) |
Nov 26, 2003 | 5.978 | 5.978 | 5.934 | 5.960 | 151,362 | +0.00(+0.00%) |
Nov 25, 2003 | 5.978 | 5.982 | 5.934 | 5.960 | 152,511 | +0.02(+0.37%) |
Nov 24, 2003 | 5.925 | 5.947 | 5.939 | 5.939 | 252,654 | +0.01(+0.22%) |
Nov 21, 2003 | 5.982 | 5.995 | 5.943 | 5.925 | 194,543 | -0.06(-0.95%) |
Nov 20, 2003 | 5.973 | 5.982 | 5.952 | 5.982 | 135,744 | +0.03(+0.51%) |
Nov 19, 2003 | 5.956 | 5.982 | 5.934 | 5.952 | 212,459 | -0.00(-0.07%) |
Nov 18, 2003 | 5.895 | 5.956 | 5.873 | 5.956 | 224,632 | +0.09(+1.48%) |
Nov 17, 2003 | 5.886 | 5.891 | 5.869 | 5.869 | 156,645 | -0.03(-0.59%) |
Nov 14, 2003 | 5.895 | 5.917 | 5.878 | 5.904 | 208,325 | +0.02(+0.30%) |
Nov 13, 2003 | 5.904 | 5.917 | 5.886 | 5.886 | 168,819 | -0.02(-0.37%) |
Nov 12, 2003 | 5.891 | 5.930 | 5.878 | 5.908 | 285,958 | -0.02(-0.37%) |
Nov 11, 2003 | 5.973 | 5.982 | 5.930 | 5.930 | 195,003 | -0.04(-0.73%) |
Nov 10, 2003 | 5.960 | 5.973 | 5.947 | 5.973 | 107,722 | +0.03(+0.59%) |
Nov 07, 2003 | 5.943 | 5.947 | 5.925 | 5.939 | 138,270 | -0.01(-0.22%) |
Nov 06, 2003 | 5.969 | 6.008 | 5.921 | 5.952 | 172,723 | -0.03(-0.58%) |
Nov 05, 2003 | 5.982 | 6.000 | 5.969 | 5.986 | 122,422 | +0.00(+0.07%) |
Nov 04, 2003 | 5.969 | 5.982 | 5.956 | 5.982 | 287,178 | +0.02(+0.29%) |