Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.633 | 6.657 | 6.573 | 6.584 | 2,666,944 | -0.05(-0.72%) |
Jan 29, 2004 | 6.531 | 6.657 | 6.520 | 6.631 | 3,794,391 | +0.10(+1.49%) |
Jan 28, 2004 | 6.462 | 6.585 | 6.462 | 6.534 | 8,721,751 | +0.09(+1.46%) |
Jan 27, 2004 | 6.469 | 6.511 | 6.405 | 6.440 | 3,234,636 | -0.03(-0.45%) |
Jan 26, 2004 | 6.476 | 6.505 | 6.400 | 6.469 | 2,704,215 | -0.01(-0.13%) |
Jan 23, 2004 | 6.447 | 6.478 | 6.426 | 6.478 | 3,543,502 | +0.04(+0.65%) |
Jan 22, 2004 | 6.411 | 6.471 | 6.363 | 6.436 | 4,585,019 | +0.02(+0.38%) |
Jan 21, 2004 | 6.274 | 6.453 | 6.262 | 6.411 | 6,126,242 | +0.15(+2.43%) |
Jan 20, 2004 | 6.252 | 6.275 | 6.208 | 6.259 | 2,631,399 | -0.01(-0.14%) |
Jan 16, 2004 | 6.245 | 6.281 | 6.230 | 6.268 | 1,756,566 | +0.03(+0.46%) |
Jan 15, 2004 | 6.317 | 6.317 | 6.237 | 6.239 | 3,077,615 | -0.08(-1.24%) |
Jan 14, 2004 | 6.313 | 6.330 | 6.302 | 6.317 | 2,686,960 | +0.03(+0.51%) |
Jan 13, 2004 | 6.340 | 6.342 | 6.284 | 6.285 | 1,979,157 | -0.06(-0.87%) |
Jan 12, 2004 | 6.368 | 6.401 | 6.320 | 6.340 | 1,780,378 | -0.04(-0.57%) |
Jan 09, 2004 | 6.400 | 6.408 | 6.365 | 6.376 | 1,717,225 | -0.03(-0.52%) |
Jan 08, 2004 | 6.331 | 6.410 | 6.331 | 6.410 | 2,993,755 | +0.09(+1.47%) |
Jan 07, 2004 | 6.302 | 6.320 | 6.252 | 6.317 | 2,469,546 | +0.02(+0.30%) |
Jan 06, 2004 | 6.288 | 6.300 | 6.230 | 6.298 | 1,991,926 | +0.01(+0.16%) |
Jan 05, 2004 | 6.343 | 6.343 | 6.245 | 6.288 | 2,462,299 | -0.06(-0.91%) |
Jan 02, 2004 | 6.363 | 6.414 | 6.334 | 6.346 | 2,176,900 | +0.00(+0.00%) |
Dec 31, 2003 | 6.397 | 6.404 | 6.339 | 6.346 | 1,948,098 | -0.04(-0.70%) |
Dec 30, 2003 | 6.347 | 6.391 | 6.347 | 6.391 | 1,462,540 | +0.03(+0.48%) |
Dec 29, 2003 | 6.313 | 6.360 | 6.288 | 6.360 | 1,371,088 | +0.05(+0.76%) |
Dec 26, 2003 | 6.331 | 6.349 | 6.301 | 6.313 | 535,942 | -0.01(-0.11%) |
Dec 24, 2003 | 6.295 | 6.339 | 6.268 | 6.320 | 1,040,826 | +0.02(+0.30%) |
Dec 23, 2003 | 6.366 | 6.355 | 6.276 | 6.301 | 3,211,514 | -0.07(-1.02%) |
Dec 22, 2003 | 6.310 | 6.368 | 6.300 | 6.366 | 3,139,043 | +0.07(+1.13%) |
Dec 19, 2003 | 6.266 | 6.397 | 6.253 | 6.295 | 10,008,980 | +0.04(+0.63%) |
Dec 18, 2003 | 6.150 | 6.263 | 6.132 | 6.256 | 5,883,291 | +0.13(+2.10%) |
Dec 17, 2003 | 6.039 | 6.139 | 6.011 | 6.127 | 3,549,024 | +0.09(+1.46%) |
Dec 16, 2003 | 6.027 | 6.042 | 6.007 | 6.039 | 1,908,066 | +0.03(+0.43%) |
Dec 15, 2003 | 5.991 | 6.001 | 5.979 | 6.013 | 2,886,084 | +0.04(+0.70%) |
Dec 12, 2003 | 5.969 | 5.975 | 5.946 | 5.971 | 2,241,434 | +0.01(+0.12%) |
Dec 11, 2003 | 5.937 | 5.976 | 5.930 | 5.963 | 2,261,105 | +0.04(+0.64%) |
Dec 10, 2003 | 5.910 | 5.946 | 5.895 | 5.926 | 2,007,110 | +0.01(+0.25%) |
Dec 09, 2003 | 5.969 | 5.969 | 5.907 | 5.911 | 2,719,055 | -0.06(-0.92%) |
Dec 08, 2003 | 5.966 | 5.981 | 5.945 | 5.966 | 4,480,798 | -0.01(-0.10%) |
Dec 05, 2003 | 5.937 | 6.027 | 5.937 | 5.972 | 2,799,118 | +0.01(+0.12%) |
Dec 04, 2003 | 5.914 | 5.975 | 5.879 | 5.965 | 2,876,076 | -0.01(-0.12%) |
Dec 03, 2003 | 6.005 | 6.014 | 5.972 | 5.972 | 4,423,856 | -0.04(-0.60%) |
Dec 02, 2003 | 5.984 | 6.019 | 5.976 | 6.008 | 2,472,307 | +0.01(+0.10%) |
Dec 01, 2003 | 5.952 | 6.003 | 5.940 | 6.003 | 2,016,428 | +0.06(+1.00%) |
Nov 28, 2003 | 5.911 | 5.955 | 5.911 | 5.943 | 964,903 | +0.03(+0.54%) |
Nov 26, 2003 | 5.863 | 5.919 | 5.863 | 5.911 | 1,795,563 | +0.05(+0.84%) |
Nov 25, 2003 | 5.836 | 5.868 | 5.835 | 5.862 | 1,615,420 | +0.03(+0.60%) |
Nov 24, 2003 | 5.788 | 5.839 | 5.784 | 5.827 | 1,950,513 | +0.05(+0.83%) |
Nov 21, 2003 | 5.795 | 5.795 | 5.746 | 5.779 | 2,747,008 | -0.02(-0.28%) |
Nov 20, 2003 | 5.817 | 5.877 | 5.795 | 5.795 | 2,322,878 | -0.04(-0.65%) |
Nov 19, 2003 | 5.745 | 5.837 | 5.739 | 5.833 | 2,995,481 | +0.12(+2.05%) |
Nov 18, 2003 | 5.803 | 5.839 | 5.708 | 5.716 | 1,711,703 | -0.09(-1.52%) |
Nov 17, 2003 | 5.772 | 5.850 | 5.753 | 5.804 | 2,310,799 | -0.07(-1.21%) |
Nov 14, 2003 | 5.933 | 5.933 | 5.871 | 5.875 | 1,487,732 | -0.06(-0.93%) |
Nov 13, 2003 | 5.904 | 5.930 | 5.887 | 5.930 | 2,346,690 | +0.02(+0.27%) |
Nov 12, 2003 | 5.924 | 5.934 | 5.894 | 5.914 | 1,872,175 | -0.01(-0.20%) |
Nov 11, 2003 | 5.933 | 5.939 | 5.892 | 5.926 | 1,458,399 | -0.01(-0.12%) |
Nov 10, 2003 | 5.940 | 5.955 | 5.919 | 5.933 | 2,033,683 | -0.02(-0.29%) |
Nov 07, 2003 | 5.937 | 5.975 | 5.926 | 5.950 | 2,312,525 | -0.02(-0.32%) |
Nov 06, 2003 | 5.981 | 5.981 | 5.933 | 5.969 | 1,828,002 | -0.02(-0.29%) |
Nov 05, 2003 | 5.962 | 5.991 | 5.948 | 5.987 | 3,123,859 | +0.06(+1.03%) |
Nov 04, 2003 | 5.962 | 5.965 | 5.919 | 5.926 | 5,494,706 | -0.05(-0.85%) |