Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.866 | 6.882 | 6.814 | 6.882 | 1,268,731 | +0.03(+0.46%) |
Jan 29, 2004 | 6.859 | 6.881 | 6.792 | 6.851 | 372,396 | +0.06(+0.83%) |
Jan 28, 2004 | 6.859 | 6.882 | 6.794 | 6.794 | 1,246,992 | -0.10(-1.48%) |
Jan 27, 2004 | 6.859 | 6.904 | 6.824 | 6.896 | 565,840 | -0.04(-0.56%) |
Jan 26, 2004 | 6.960 | 6.962 | 6.909 | 6.935 | 386,258 | -0.02(-0.35%) |
Jan 23, 2004 | 6.995 | 7.020 | 6.948 | 6.960 | 341,205 | +0.01(+0.13%) |
Jan 22, 2004 | 6.983 | 7.002 | 6.918 | 6.951 | 568,046 | -0.05(-0.65%) |
Jan 21, 2004 | 6.969 | 7.015 | 6.930 | 6.997 | 1,058,273 | +0.05(+0.76%) |
Jan 20, 2004 | 6.907 | 6.951 | 6.889 | 6.944 | 1,569,924 | +0.16(+2.29%) |
Jan 16, 2004 | 6.835 | 6.842 | 6.740 | 6.789 | 659,412 | -0.08(-1.21%) |
Jan 15, 2004 | 6.866 | 6.893 | 6.833 | 6.872 | 285,125 | +0.01(+0.08%) |
Jan 14, 2004 | 6.858 | 6.895 | 6.852 | 6.866 | 426,901 | -0.01(-0.15%) |
Jan 13, 2004 | 6.939 | 6.939 | 6.859 | 6.877 | 386,258 | -0.09(-1.27%) |
Jan 12, 2004 | 6.930 | 6.992 | 6.930 | 6.965 | 376,492 | +0.02(+0.30%) |
Jan 09, 2004 | 6.939 | 6.969 | 6.937 | 6.944 | 436,667 | +0.02(+0.36%) |
Jan 08, 2004 | 6.889 | 6.921 | 6.888 | 6.919 | 463,447 | +0.17(+2.51%) |
Jan 07, 2004 | 6.736 | 6.750 | 6.718 | 6.750 | 556,704 | +0.01(+0.08%) |
Jan 06, 2004 | 6.725 | 6.768 | 6.718 | 6.745 | 381,848 | +0.06(+0.87%) |
Jan 05, 2004 | 6.665 | 6.697 | 6.648 | 6.687 | 235,662 | +0.05(+0.77%) |
Jan 02, 2004 | 6.607 | 6.671 | 6.590 | 6.636 | 304,344 | +0.01(+0.08%) |
Dec 31, 2003 | 6.650 | 6.690 | 6.623 | 6.630 | 260,236 | +0.02(+0.35%) |
Dec 30, 2003 | 6.570 | 6.621 | 6.565 | 6.607 | 464,707 | +0.09(+1.41%) |
Dec 29, 2003 | 6.479 | 6.516 | 6.479 | 6.516 | 367,985 | +0.08(+1.21%) |
Dec 26, 2003 | 6.415 | 6.454 | 6.410 | 6.438 | 168,239 | +0.02(+0.36%) |
Dec 24, 2003 | 6.383 | 6.436 | 6.366 | 6.415 | 255,195 | +0.03(+0.41%) |
Dec 23, 2003 | 6.394 | 6.403 | 6.380 | 6.389 | 264,647 | -0.03(-0.47%) |
Dec 22, 2003 | 6.366 | 6.422 | 6.366 | 6.419 | 337,740 | +0.04(+0.58%) |
Dec 19, 2003 | 6.396 | 6.408 | 6.375 | 6.382 | 226,525 | -0.01(-0.17%) |
Dec 18, 2003 | 6.353 | 6.389 | 6.330 | 6.392 | 336,479 | -0.02(-0.36%) |
Dec 17, 2003 | 6.390 | 6.434 | 6.383 | 6.415 | 975,098 | +0.07(+1.03%) |
Dec 16, 2003 | 6.299 | 6.350 | 6.290 | 6.350 | 218,333 | +0.10(+1.67%) |
Dec 15, 2003 | 6.255 | 6.281 | 6.239 | 6.246 | 303,084 | +0.05(+0.77%) |
Dec 12, 2003 | 6.184 | 6.223 | 6.152 | 6.198 | 332,699 | +0.05(+0.77%) |
Dec 11, 2003 | 6.124 | 6.159 | 6.114 | 6.151 | 237,552 | -0.01(-0.20%) |
Dec 10, 2003 | 6.182 | 6.207 | 6.145 | 6.163 | 249,524 | -0.04(-0.68%) |
Dec 09, 2003 | 6.214 | 6.219 | 6.181 | 6.205 | 266,222 | +0.03(+0.54%) |
Dec 08, 2003 | 6.172 | 6.179 | 6.159 | 6.172 | 950,839 | +0.02(+0.26%) |
Dec 05, 2003 | 6.136 | 6.189 | 6.136 | 6.156 | 583,168 | +0.01(+0.17%) |
Dec 04, 2003 | 6.142 | 6.145 | 6.091 | 6.145 | 906,731 | -0.03(-0.43%) |
Dec 03, 2003 | 6.170 | 6.179 | 6.170 | 6.172 | 841,830 | -0.01(-0.20%) |
Dec 02, 2003 | 6.152 | 6.211 | 6.149 | 6.184 | 539,061 | -0.05(-0.74%) |
Dec 01, 2003 | 6.196 | 6.228 | 6.181 | 6.230 | 550,088 | +0.02(+0.26%) |
Nov 28, 2003 | 6.203 | 6.221 | 6.188 | 6.214 | 428,476 | -0.07(-1.12%) |
Nov 26, 2003 | 6.272 | 6.293 | 6.255 | 6.285 | 927,840 | +0.01(+0.14%) |
Nov 25, 2003 | 6.256 | 6.263 | 6.256 | 6.276 | 1,109,942 | +0.02(+0.31%) |
Nov 24, 2003 | 6.158 | 6.256 | 6.158 | 6.256 | 1,103,326 | +0.11(+1.81%) |
Nov 21, 2003 | 6.149 | 6.179 | 6.142 | 6.145 | 194,074 | -0.00(-0.06%) |
Nov 20, 2003 | 6.126 | 6.186 | 6.126 | 6.149 | 337,110 | +0.01(+0.20%) |
Nov 19, 2003 | 6.119 | 6.154 | 6.103 | 6.136 | 415,559 | +0.05(+0.87%) |
Nov 18, 2003 | 6.115 | 6.122 | 6.011 | 6.084 | 471,954 | -0.07(-1.06%) |
Nov 17, 2003 | 6.149 | 6.149 | 6.112 | 6.149 | 409,573 | -0.03(-0.51%) |
Nov 14, 2003 | 6.172 | 6.225 | 6.172 | 6.181 | 425,325 | -0.01(-0.14%) |
Nov 13, 2003 | 6.175 | 6.221 | 6.161 | 6.189 | 786,380 | -0.05(-0.82%) |
Nov 12, 2003 | 6.172 | 6.276 | 6.172 | 6.241 | 480,145 | +0.09(+1.46%) |
Nov 11, 2003 | 6.108 | 6.172 | 6.106 | 6.151 | 802,448 | -0.02(-0.34%) |
Nov 10, 2003 | 6.168 | 6.198 | 6.152 | 6.172 | 1,064,259 | +0.03(+0.52%) |
Nov 07, 2003 | 6.073 | 6.158 | 6.069 | 6.140 | 464,392 | +0.07(+1.22%) |
Nov 06, 2003 | 6.022 | 6.068 | 6.011 | 6.066 | 402,641 | +0.04(+0.73%) |
Nov 05, 2003 | 6.048 | 6.039 | 6.010 | 6.022 | 392,559 | -0.04(-0.58%) |
Nov 04, 2003 | 6.048 | 6.075 | 6.048 | 6.057 | 335,219 | +0.02(+0.26%) |