Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.650 | 6.715 | 6.623 | 6.692 | 555,952 | +0.06(+0.84%) |
Jan 29, 2004 | 6.646 | 6.689 | 6.617 | 6.636 | 642,915 | -0.01(-0.20%) |
Jan 28, 2004 | 6.617 | 6.650 | 6.597 | 6.650 | 692,041 | +0.04(+0.59%) |
Jan 27, 2004 | 6.656 | 6.682 | 6.587 | 6.610 | 1,602,253 | -0.05(-0.74%) |
Jan 26, 2004 | 6.689 | 6.692 | 6.656 | 6.659 | 837,895 | -0.03(-0.49%) |
Jan 23, 2004 | 6.682 | 6.692 | 6.673 | 6.692 | 781,445 | +0.01(+0.10%) |
Jan 22, 2004 | 6.695 | 6.699 | 6.676 | 6.686 | 764,968 | -0.01(-0.10%) |
Jan 21, 2004 | 6.659 | 6.702 | 6.659 | 6.692 | 825,689 | +0.01(+0.10%) |
Jan 20, 2004 | 6.692 | 6.699 | 6.653 | 6.686 | 593,788 | -0.01(-0.10%) |
Jan 16, 2004 | 6.669 | 6.695 | 6.669 | 6.692 | 516,590 | +0.03(+0.39%) |
Jan 15, 2004 | 6.689 | 6.699 | 6.663 | 6.666 | 689,905 | -0.03(-0.44%) |
Jan 14, 2004 | 6.702 | 6.702 | 6.669 | 6.695 | 688,685 | +0.00(+0.05%) |
Jan 13, 2004 | 6.669 | 6.702 | 6.653 | 6.692 | 642,915 | +0.01(+0.20%) |
Jan 12, 2004 | 6.640 | 6.689 | 6.630 | 6.679 | 581,888 | +0.02(+0.34%) |
Jan 09, 2004 | 6.656 | 6.689 | 6.643 | 6.656 | 534,592 | -0.02(-0.29%) |
Jan 08, 2004 | 6.686 | 6.715 | 6.669 | 6.676 | 775,342 | +0.00(+0.00%) |
Jan 07, 2004 | 6.722 | 6.728 | 6.673 | 6.676 | 1,092,070 | -0.05(-0.73%) |
Jan 06, 2004 | 6.738 | 6.741 | 6.669 | 6.725 | 1,103,360 | -0.01(-0.15%) |
Jan 05, 2004 | 6.702 | 6.748 | 6.663 | 6.735 | 703,941 | +0.05(+0.78%) |
Jan 02, 2004 | 6.669 | 6.699 | 6.653 | 6.682 | 346,020 | +0.01(+0.20%) |
Dec 31, 2003 | 6.666 | 6.679 | 6.653 | 6.669 | 417,421 | +0.02(+0.25%) |
Dec 30, 2003 | 6.692 | 6.692 | 6.640 | 6.653 | 514,759 | -0.02(-0.34%) |
Dec 29, 2003 | 6.774 | 6.754 | 6.555 | 6.676 | 930,655 | -0.10(-1.45%) |
Dec 26, 2003 | 6.777 | 6.781 | 6.702 | 6.774 | 317,643 | +0.00(+0.05%) |
Dec 24, 2003 | 6.895 | 6.895 | 6.722 | 6.771 | 230,070 | -0.11(-1.62%) |
Dec 23, 2003 | 6.817 | 6.882 | 6.728 | 6.882 | 646,881 | +0.03(+0.48%) |
Dec 22, 2003 | 6.784 | 6.784 | 6.722 | 6.849 | 477,227 | +0.03(+0.48%) |
Dec 19, 2003 | 6.813 | 6.817 | 6.718 | 6.817 | 451,596 | +0.03(+0.43%) |
Dec 18, 2003 | 6.784 | 6.817 | 6.712 | 6.787 | 728,962 | +0.00(+0.00%) |
Dec 17, 2003 | 6.718 | 6.787 | 6.620 | 6.787 | 596,534 | +0.08(+1.22%) |
Dec 16, 2003 | 6.686 | 6.751 | 6.646 | 6.705 | 586,465 | +0.02(+0.34%) |
Dec 15, 2003 | 6.718 | 6.741 | 6.663 | 6.682 | 591,957 | +0.00(+0.00%) |
Dec 12, 2003 | 6.673 | 6.715 | 6.673 | 6.682 | 470,209 | -0.02(-0.24%) |
Dec 11, 2003 | 6.673 | 6.718 | 6.636 | 6.699 | 517,810 | +0.05(+0.74%) |
Dec 10, 2003 | 6.702 | 6.718 | 6.643 | 6.650 | 382,941 | +0.00(+0.05%) |
Dec 09, 2003 | 6.702 | 6.702 | 6.653 | 6.646 | 357,920 | -0.06(-0.83%) |
Dec 08, 2003 | 6.676 | 6.702 | 6.636 | 6.702 | 392,706 | +0.03(+0.49%) |
Dec 05, 2003 | 6.653 | 6.686 | 6.653 | 6.669 | 305,438 | +0.02(+0.25%) |
Dec 04, 2003 | 6.646 | 6.653 | 6.620 | 6.653 | 362,192 | +0.03(+0.50%) |
Dec 03, 2003 | 6.614 | 6.650 | 6.604 | 6.620 | 595,924 | +0.00(+0.00%) |
Dec 02, 2003 | 6.640 | 6.653 | 6.617 | 6.620 | 483,330 | -0.01(-0.10%) |
Dec 01, 2003 | 6.653 | 6.653 | 6.620 | 6.627 | 470,209 | -0.02(-0.25%) |
Nov 28, 2003 | 6.614 | 6.643 | 6.584 | 6.643 | 250,514 | +0.03(+0.45%) |
Nov 26, 2003 | 6.555 | 6.617 | 6.555 | 6.614 | 344,495 | +0.07(+1.05%) |
Nov 25, 2003 | 6.522 | 6.577 | 6.473 | 6.545 | 380,500 | -0.06(-0.89%) |
Nov 24, 2003 | 6.607 | 6.633 | 6.525 | 6.604 | 583,719 | -0.00(-0.05%) |
Nov 21, 2003 | 6.594 | 6.636 | 6.587 | 6.607 | 514,759 | -0.01(-0.20%) |
Nov 20, 2003 | 6.636 | 6.643 | 6.587 | 6.620 | 593,483 | -0.01(-0.20%) |
Nov 19, 2003 | 6.623 | 6.646 | 6.597 | 6.633 | 353,343 | +0.03(+0.45%) |
Nov 18, 2003 | 6.620 | 6.653 | 6.600 | 6.604 | 411,624 | +0.00(+0.00%) |
Nov 17, 2003 | 6.587 | 6.614 | 6.528 | 6.604 | 302,997 | -0.03(-0.44%) |
Nov 14, 2003 | 6.650 | 6.650 | 6.597 | 6.633 | 236,783 | +0.02(+0.30%) |
Nov 13, 2003 | 6.636 | 6.650 | 6.607 | 6.614 | 234,036 | -0.02(-0.25%) |
Nov 12, 2003 | 6.607 | 6.653 | 6.607 | 6.630 | 302,081 | -0.02(-0.34%) |
Nov 11, 2003 | 6.653 | 6.682 | 6.600 | 6.653 | 459,530 | +0.02(+0.25%) |
Nov 10, 2003 | 6.620 | 6.653 | 6.584 | 6.636 | 442,442 | +0.02(+0.25%) |
Nov 07, 2003 | 6.653 | 6.686 | 6.587 | 6.620 | 459,225 | -0.03(-0.49%) |
Nov 06, 2003 | 6.571 | 6.650 | 6.571 | 6.653 | 374,398 | +0.01(+0.10%) |
Nov 05, 2003 | 6.702 | 6.669 | 6.548 | 6.646 | 862,916 | -0.09(-1.31%) |
Nov 04, 2003 | 6.702 | 6.741 | 6.702 | 6.735 | 253,489 | +0.01(+0.20%) |