Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.279 | 6.620 | 6.251 | 6.478 | 59,428 | +0.14(+2.24%) |
Jan 29, 2004 | 6.514 | 6.514 | 6.336 | 6.336 | 45,390 | -0.07(-1.08%) |
Jan 28, 2004 | 6.785 | 6.785 | 6.395 | 6.406 | 56,152 | -0.30(-4.52%) |
Jan 27, 2004 | 6.810 | 6.812 | 6.675 | 6.709 | 61,768 | -0.08(-1.12%) |
Jan 26, 2004 | 6.625 | 6.812 | 6.625 | 6.785 | 67,383 | +0.00(+0.00%) |
Jan 23, 2004 | 6.735 | 6.838 | 6.668 | 6.785 | 64,107 | -0.02(-0.35%) |
Jan 22, 2004 | 6.892 | 6.914 | 6.732 | 6.809 | 72,998 | -0.01(-0.16%) |
Jan 21, 2004 | 6.640 | 6.847 | 6.640 | 6.819 | 44,454 | +0.10(+1.46%) |
Jan 20, 2004 | 6.559 | 6.721 | 6.559 | 6.721 | 198,407 | +0.15(+2.33%) |
Jan 16, 2004 | 6.688 | 6.740 | 6.568 | 6.568 | 73,934 | -0.11(-1.71%) |
Jan 15, 2004 | 6.656 | 6.682 | 6.573 | 6.682 | 79,133 | +0.03(+0.45%) |
Jan 14, 2004 | 6.625 | 6.653 | 6.568 | 6.653 | 101,295 | +0.03(+0.42%) |
Jan 13, 2004 | 6.572 | 6.625 | 6.567 | 6.625 | 60,167 | +0.01(+0.16%) |
Jan 12, 2004 | 6.470 | 6.625 | 6.470 | 6.614 | 53,406 | +0.06(+0.93%) |
Jan 09, 2004 | 6.935 | 6.935 | 6.553 | 6.553 | 35,076 | -0.35(-5.12%) |
Jan 08, 2004 | 6.732 | 6.937 | 6.710 | 6.907 | 168,739 | +0.22(+3.36%) |
Jan 07, 2004 | 6.599 | 6.774 | 6.526 | 6.682 | 237,775 | +0.15(+2.26%) |
Jan 06, 2004 | 6.577 | 6.705 | 6.534 | 6.535 | 116,985 | +0.02(+0.28%) |
Jan 05, 2004 | 6.561 | 6.678 | 6.344 | 6.517 | 65,043 | +0.08(+1.25%) |
Jan 02, 2004 | 6.401 | 6.561 | 6.396 | 6.437 | 133,363 | -0.03(-0.41%) |
Dec 31, 2003 | 6.617 | 6.617 | 6.463 | 6.463 | 78,146 | -0.13(-1.99%) |
Dec 30, 2003 | 6.593 | 6.659 | 6.571 | 6.595 | 73,527 | +0.03(+0.52%) |
Dec 29, 2003 | 6.474 | 6.593 | 6.269 | 6.561 | 148,066 | +0.16(+2.44%) |
Dec 26, 2003 | 6.304 | 6.407 | 6.232 | 6.405 | 70,813 | +0.01(+0.13%) |
Dec 24, 2003 | 6.422 | 6.454 | 6.396 | 6.396 | 49,414 | -0.01(-0.23%) |
Dec 23, 2003 | 6.202 | 6.411 | 6.202 | 6.411 | 126,405 | +0.05(+0.84%) |
Dec 22, 2003 | 6.490 | 6.490 | 6.229 | 6.358 | 36,008 | -0.02(-0.27%) |
Dec 19, 2003 | 6.347 | 6.520 | 6.202 | 6.375 | 51,417 | +0.02(+0.25%) |
Dec 18, 2003 | 6.321 | 6.438 | 6.310 | 6.359 | 77,828 | -0.06(-1.00%) |
Dec 17, 2003 | 6.234 | 6.426 | 6.125 | 6.423 | 41,819 | +0.17(+2.75%) |
Dec 16, 2003 | 6.213 | 6.266 | 6.144 | 6.251 | 31,684 | -0.01(-0.24%) |
Dec 15, 2003 | 6.464 | 6.486 | 6.212 | 6.266 | 97,144 | -0.15(-2.27%) |
Dec 12, 2003 | 6.336 | 6.411 | 6.283 | 6.411 | 77,706 | +0.00(+0.00%) |
Dec 11, 2003 | 6.277 | 6.411 | 6.374 | 6.411 | 41,506 | +0.13(+2.13%) |
Dec 10, 2003 | 6.195 | 6.358 | 6.185 | 6.277 | 50,846 | +0.08(+1.29%) |
Dec 09, 2003 | 6.412 | 6.438 | 6.197 | 6.197 | 50,317 | -0.21(-3.32%) |
Dec 08, 2003 | 6.397 | 6.434 | 6.326 | 6.410 | 143,274 | +0.08(+1.20%) |
Dec 05, 2003 | 6.376 | 6.547 | 6.326 | 6.334 | 24,000 | -0.04(-0.65%) |
Dec 04, 2003 | 6.417 | 6.554 | 6.302 | 6.376 | 47,828 | -0.04(-0.55%) |
Dec 03, 2003 | 6.677 | 6.684 | 6.411 | 6.411 | 42,241 | -0.27(-3.98%) |
Dec 02, 2003 | 6.700 | 6.705 | 6.599 | 6.677 | 106,311 | -0.03(-0.41%) |
Dec 01, 2003 | 6.710 | 6.710 | 6.567 | 6.705 | 97,392 | +0.11(+1.64%) |
Nov 28, 2003 | 6.721 | 6.721 | 6.597 | 6.597 | 9,840 | -0.06(-0.90%) |
Nov 26, 2003 | 6.733 | 6.733 | 6.657 | 6.657 | 20,720 | -0.07(-1.05%) |
Nov 25, 2003 | 6.635 | 6.733 | 6.635 | 6.727 | 41,305 | +0.04(+0.64%) |
Nov 24, 2003 | 6.729 | 6.737 | 6.519 | 6.685 | 75,558 | -0.04(-0.57%) |
Nov 21, 2003 | 6.713 | 6.729 | 6.607 | 6.723 | 43,228 | +0.25(+3.91%) |
Nov 20, 2003 | 6.758 | 6.758 | 6.470 | 6.470 | 38,937 | -0.26(-3.84%) |
Nov 19, 2003 | 6.582 | 6.753 | 6.582 | 6.728 | 27,978 | +0.02(+0.37%) |
Nov 18, 2003 | 6.851 | 6.851 | 6.571 | 6.704 | 21,810 | -0.13(-1.97%) |
Nov 17, 2003 | 6.662 | 6.838 | 6.565 | 6.838 | 34,613 | -0.11(-1.54%) |
Nov 14, 2003 | 6.944 | 7.009 | 6.695 | 6.945 | 42,999 | +0.00(+0.00%) |
Nov 13, 2003 | 6.796 | 6.945 | 6.645 | 6.945 | 178,898 | +0.18(+2.67%) |
Nov 12, 2003 | 6.753 | 6.765 | 6.696 | 6.765 | 147,818 | +0.03(+0.51%) |
Nov 11, 2003 | 6.748 | 6.748 | 6.701 | 6.731 | 43,322 | -0.05(-0.69%) |
Nov 10, 2003 | 6.865 | 6.887 | 6.710 | 6.778 | 95,651 | +0.04(+0.67%) |
Nov 07, 2003 | 6.827 | 6.892 | 6.721 | 6.733 | 43,209 | -0.10(-1.52%) |
Nov 06, 2003 | 6.732 | 6.836 | 6.623 | 6.836 | 77,930 | +0.10(+1.56%) |
Nov 05, 2003 | 6.691 | 6.806 | 6.663 | 6.732 | 78,080 | -0.05(-0.77%) |
Nov 04, 2003 | 6.755 | 6.827 | 6.713 | 6.784 | 111,721 | +0.05(+0.74%) |