Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.868 | 6.884 | 6.815 | 6.884 | 1,268,440 | +0.03(+0.46%) |
Jan 29, 2004 | 6.861 | 6.882 | 6.794 | 6.852 | 372,311 | +0.06(+0.83%) |
Jan 28, 2004 | 6.861 | 6.884 | 6.796 | 6.796 | 1,246,706 | -0.10(-1.48%) |
Jan 27, 2004 | 6.861 | 6.905 | 6.826 | 6.898 | 565,711 | -0.04(-0.56%) |
Jan 26, 2004 | 6.962 | 6.963 | 6.910 | 6.937 | 386,170 | -0.02(-0.35%) |
Jan 23, 2004 | 6.997 | 7.022 | 6.949 | 6.962 | 341,127 | +0.01(+0.13%) |
Jan 22, 2004 | 6.984 | 7.004 | 6.919 | 6.953 | 567,916 | -0.05(-0.65%) |
Jan 21, 2004 | 6.970 | 7.016 | 6.932 | 6.999 | 1,058,031 | +0.05(+0.76%) |
Jan 20, 2004 | 6.909 | 6.953 | 6.891 | 6.946 | 1,569,564 | +0.16(+2.29%) |
Jan 16, 2004 | 6.836 | 6.843 | 6.741 | 6.790 | 659,261 | -0.08(-1.21%) |
Jan 15, 2004 | 6.868 | 6.895 | 6.835 | 6.873 | 285,060 | +0.01(+0.08%) |
Jan 14, 2004 | 6.859 | 6.896 | 6.854 | 6.868 | 426,803 | -0.01(-0.15%) |
Jan 13, 2004 | 6.940 | 6.940 | 6.861 | 6.879 | 386,170 | -0.09(-1.27%) |
Jan 12, 2004 | 6.932 | 6.993 | 6.932 | 6.967 | 376,405 | +0.02(+0.30%) |
Jan 09, 2004 | 6.940 | 6.970 | 6.939 | 6.946 | 436,567 | +0.02(+0.36%) |
Jan 08, 2004 | 6.891 | 6.923 | 6.889 | 6.921 | 463,341 | +0.17(+2.51%) |
Jan 07, 2004 | 6.738 | 6.752 | 6.720 | 6.752 | 556,576 | +0.01(+0.08%) |
Jan 06, 2004 | 6.727 | 6.769 | 6.720 | 6.746 | 381,760 | +0.06(+0.87%) |
Jan 05, 2004 | 6.667 | 6.699 | 6.649 | 6.688 | 235,607 | +0.05(+0.77%) |
Jan 02, 2004 | 6.609 | 6.672 | 6.591 | 6.637 | 304,274 | +0.01(+0.08%) |
Dec 31, 2003 | 6.651 | 6.692 | 6.625 | 6.632 | 260,176 | +0.02(+0.35%) |
Dec 30, 2003 | 6.572 | 6.623 | 6.566 | 6.609 | 464,601 | +0.09(+1.41%) |
Dec 29, 2003 | 6.480 | 6.517 | 6.480 | 6.517 | 367,901 | +0.08(+1.21%) |
Dec 26, 2003 | 6.417 | 6.455 | 6.411 | 6.439 | 168,201 | +0.02(+0.36%) |
Dec 24, 2003 | 6.385 | 6.438 | 6.367 | 6.417 | 255,136 | +0.03(+0.41%) |
Dec 23, 2003 | 6.395 | 6.404 | 6.381 | 6.390 | 264,586 | -0.03(-0.47%) |
Dec 22, 2003 | 6.367 | 6.424 | 6.367 | 6.420 | 337,662 | +0.04(+0.58%) |
Dec 19, 2003 | 6.397 | 6.410 | 6.376 | 6.383 | 226,473 | -0.01(-0.17%) |
Dec 18, 2003 | 6.355 | 6.390 | 6.332 | 6.394 | 336,402 | -0.02(-0.36%) |
Dec 17, 2003 | 6.392 | 6.436 | 6.385 | 6.417 | 974,875 | +0.07(+1.03%) |
Dec 16, 2003 | 6.300 | 6.351 | 6.291 | 6.351 | 218,283 | +0.10(+1.67%) |
Dec 15, 2003 | 6.256 | 6.283 | 6.240 | 6.247 | 303,014 | +0.05(+0.77%) |
Dec 12, 2003 | 6.185 | 6.224 | 6.154 | 6.200 | 332,623 | +0.05(+0.77%) |
Dec 11, 2003 | 6.126 | 6.161 | 6.115 | 6.152 | 237,497 | -0.01(-0.20%) |
Dec 10, 2003 | 6.184 | 6.208 | 6.147 | 6.164 | 249,467 | -0.04(-0.68%) |
Dec 09, 2003 | 6.215 | 6.221 | 6.182 | 6.207 | 266,161 | +0.03(+0.54%) |
Dec 08, 2003 | 6.173 | 6.180 | 6.161 | 6.173 | 950,621 | +0.02(+0.26%) |
Dec 05, 2003 | 6.138 | 6.191 | 6.138 | 6.157 | 583,035 | +0.01(+0.17%) |
Dec 04, 2003 | 6.143 | 6.147 | 6.092 | 6.147 | 906,523 | -0.03(-0.43%) |
Dec 03, 2003 | 6.171 | 6.180 | 6.171 | 6.173 | 841,637 | -0.01(-0.20%) |
Dec 02, 2003 | 6.154 | 6.212 | 6.150 | 6.185 | 538,937 | -0.05(-0.74%) |
Dec 01, 2003 | 6.198 | 6.230 | 6.182 | 6.231 | 549,961 | +0.02(+0.26%) |
Nov 28, 2003 | 6.205 | 6.223 | 6.189 | 6.215 | 428,378 | -0.07(-1.12%) |
Nov 26, 2003 | 6.274 | 6.295 | 6.256 | 6.286 | 927,627 | +0.01(+0.14%) |
Nov 25, 2003 | 6.258 | 6.265 | 6.258 | 6.277 | 1,109,688 | +0.02(+0.31%) |
Nov 24, 2003 | 6.159 | 6.258 | 6.159 | 6.258 | 1,103,073 | +0.11(+1.81%) |
Nov 21, 2003 | 6.150 | 6.180 | 6.143 | 6.147 | 194,030 | -0.00(-0.06%) |
Nov 20, 2003 | 6.127 | 6.187 | 6.127 | 6.150 | 337,032 | +0.01(+0.20%) |
Nov 19, 2003 | 6.120 | 6.156 | 6.104 | 6.138 | 415,463 | +0.05(+0.87%) |
Nov 18, 2003 | 6.117 | 6.124 | 6.013 | 6.085 | 471,845 | -0.07(-1.06%) |
Nov 17, 2003 | 6.150 | 6.150 | 6.113 | 6.150 | 409,479 | -0.03(-0.51%) |
Nov 14, 2003 | 6.173 | 6.226 | 6.173 | 6.182 | 425,228 | -0.01(-0.14%) |
Nov 13, 2003 | 6.177 | 6.223 | 6.163 | 6.191 | 786,199 | -0.05(-0.82%) |
Nov 12, 2003 | 6.173 | 6.277 | 6.173 | 6.242 | 480,035 | +0.09(+1.46%) |
Nov 11, 2003 | 6.110 | 6.173 | 6.108 | 6.152 | 802,264 | -0.02(-0.34%) |
Nov 10, 2003 | 6.170 | 6.200 | 6.154 | 6.173 | 1,064,015 | +0.03(+0.52%) |
Nov 07, 2003 | 6.074 | 6.159 | 6.071 | 6.141 | 464,286 | +0.07(+1.22%) |
Nov 06, 2003 | 6.023 | 6.069 | 6.013 | 6.067 | 402,549 | +0.04(+0.73%) |
Nov 05, 2003 | 6.050 | 6.041 | 6.011 | 6.023 | 392,469 | -0.04(-0.58%) |
Nov 04, 2003 | 6.050 | 6.076 | 6.050 | 6.059 | 335,142 | +0.02(+0.26%) |