Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.485 | 6.495 | 6.364 | 6.411 | 68,460 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,237 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.688 | 6.420 | 6.420 | 151,050 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,277 | -0.07(-0.98%) |
Jan 26, 2004 | 6.612 | 6.719 | 6.600 | 6.719 | 98,183 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,222 | -0.11(-1.65%) |
Jan 22, 2004 | 6.762 | 6.805 | 6.711 | 6.736 | 66,511 | -0.01(-0.09%) |
Jan 21, 2004 | 6.762 | 6.824 | 6.713 | 6.742 | 80,154 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,143 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.807 | 6.834 | 132,047 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,566 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,106 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.731 | 6.565 | 6.725 | 141,549 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,552 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,027 | +0.05(+0.82%) |
Jan 08, 2004 | 6.413 | 6.498 | 6.259 | 6.498 | 361,547 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,479 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.608 | 6.506 | 6.506 | 175,657 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.573 | 6.584 | 173,708 | -0.07(-1.05%) |
Jan 02, 2004 | 6.680 | 6.771 | 6.617 | 6.654 | 188,813 | +0.02(+0.34%) |
Dec 31, 2003 | 6.690 | 6.715 | 6.619 | 6.631 | 191,980 | -0.09(-1.31%) |
Dec 30, 2003 | 6.746 | 6.746 | 6.674 | 6.719 | 202,213 | -0.03(-0.46%) |
Dec 29, 2003 | 6.715 | 6.760 | 6.688 | 6.750 | 213,907 | +0.03(+0.52%) |
Dec 26, 2003 | 6.752 | 6.756 | 6.711 | 6.715 | 46,289 | -0.05(-0.76%) |
Dec 24, 2003 | 6.773 | 6.793 | 6.766 | 6.766 | 58,714 | -0.02(-0.33%) |
Dec 23, 2003 | 6.855 | 6.855 | 6.773 | 6.789 | 110,608 | -0.01(-0.21%) |
Dec 22, 2003 | 6.814 | 6.822 | 6.731 | 6.803 | 90,143 | +0.01(+0.15%) |
Dec 19, 2003 | 6.787 | 6.795 | 6.750 | 6.793 | 86,001 | +0.01(+0.09%) |
Dec 18, 2003 | 6.799 | 6.807 | 6.773 | 6.787 | 99,644 | +0.01(+0.12%) |
Dec 17, 2003 | 6.795 | 6.803 | 6.768 | 6.779 | 116,211 | -0.04(-0.54%) |
Dec 16, 2003 | 6.832 | 6.832 | 6.779 | 6.816 | 144,716 | -0.01(-0.21%) |
Dec 15, 2003 | 6.947 | 7.015 | 6.814 | 6.830 | 252,644 | -0.12(-1.68%) |
Dec 12, 2003 | 6.701 | 6.963 | 6.701 | 6.947 | 256,299 | +0.27(+3.99%) |
Dec 11, 2003 | 6.629 | 6.711 | 6.629 | 6.680 | 194,417 | +0.05(+0.74%) |
Dec 10, 2003 | 6.690 | 6.690 | 6.619 | 6.631 | 237,783 | -0.02(-0.28%) |
Dec 09, 2003 | 6.625 | 6.721 | 6.625 | 6.649 | 189,544 | +0.06(+0.87%) |
Dec 08, 2003 | 6.483 | 6.643 | 6.483 | 6.592 | 124,495 | +0.12(+1.81%) |
Dec 05, 2003 | 6.475 | 6.522 | 6.454 | 6.475 | 137,407 | +0.01(+0.16%) |
Dec 04, 2003 | 6.526 | 6.526 | 6.465 | 6.465 | 210,253 | -0.07(-1.10%) |
Dec 03, 2003 | 6.629 | 6.678 | 6.549 | 6.537 | 275,789 | -0.05(-0.78%) |
Dec 02, 2003 | 6.629 | 6.867 | 6.578 | 6.588 | 640,992 | +0.02(+0.31%) |
Dec 01, 2003 | 6.143 | 6.621 | 6.132 | 6.567 | 597,382 | +0.42(+6.92%) |
Nov 28, 2003 | 6.126 | 6.155 | 6.122 | 6.143 | 23,388 | +0.05(+0.81%) |
Nov 26, 2003 | 6.106 | 6.120 | 6.036 | 6.093 | 76,743 | -0.01(-0.17%) |
Nov 25, 2003 | 5.962 | 6.114 | 5.962 | 6.104 | 107,441 | +0.06(+1.05%) |
Nov 24, 2003 | 5.931 | 6.040 | 5.911 | 6.040 | 125,713 | +0.11(+1.83%) |
Nov 21, 2003 | 5.931 | 5.931 | 5.874 | 5.931 | 120,840 | +0.01(+0.17%) |
Nov 20, 2003 | 5.880 | 5.921 | 5.841 | 5.921 | 134,240 | +0.03(+0.49%) |
Nov 19, 2003 | 5.845 | 5.878 | 5.841 | 5.892 | 200,507 | +0.03(+0.45%) |
Nov 18, 2003 | 5.882 | 5.962 | 5.839 | 5.865 | 80,398 | -0.01(-0.10%) |
Nov 17, 2003 | 5.917 | 5.917 | 5.845 | 5.872 | 160,308 | -0.13(-2.15%) |
Nov 14, 2003 | 5.993 | 6.062 | 5.984 | 6.001 | 82,103 | +0.03(+0.58%) |
Nov 13, 2003 | 5.954 | 5.954 | 5.943 | 5.966 | 114,019 | -0.02(-0.38%) |
Nov 12, 2003 | 5.993 | 5.993 | 5.859 | 5.989 | 225,601 | +0.00(+0.00%) |
Nov 11, 2003 | 6.081 | 6.081 | 5.974 | 5.989 | 72,845 | -0.08(-1.25%) |
Nov 10, 2003 | 6.101 | 6.106 | 6.054 | 6.065 | 124,251 | -0.07(-1.07%) |
Nov 07, 2003 | 6.106 | 6.155 | 6.097 | 6.130 | 281,636 | +0.04(+0.71%) |
Nov 06, 2003 | 6.097 | 6.106 | 6.075 | 6.087 | 166,643 | +0.01(+0.20%) |
Nov 05, 2003 | 6.085 | 6.095 | 6.019 | 6.075 | 147,640 | +0.00(+0.00%) |
Nov 04, 2003 | 6.143 | 6.149 | 6.065 | 6.075 | 151,660 | +0.02(+0.34%) |