Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.708 | 6.761 | 6.674 | 6.758 | 333,996 | +0.01(+0.11%) |
Jan 29, 2004 | 6.770 | 6.770 | 6.703 | 6.751 | 92,568 | +0.01(+0.18%) |
Jan 28, 2004 | 6.727 | 6.830 | 6.727 | 6.739 | 113,834 | +0.04(+0.61%) |
Jan 27, 2004 | 6.679 | 6.727 | 6.643 | 6.698 | 184,302 | -0.07(-1.03%) |
Jan 26, 2004 | 6.785 | 6.811 | 6.701 | 6.768 | 258,107 | -0.02(-0.28%) |
Jan 23, 2004 | 6.777 | 6.801 | 6.729 | 6.787 | 248,100 | -0.00(-0.07%) |
Jan 22, 2004 | 6.789 | 6.818 | 6.761 | 6.792 | 80,476 | +0.06(+0.93%) |
Jan 21, 2004 | 6.691 | 6.758 | 6.684 | 6.729 | 122,173 | +0.16(+2.37%) |
Jan 20, 2004 | 6.535 | 6.612 | 6.533 | 6.574 | 209,321 | +0.10(+1.59%) |
Jan 16, 2004 | 6.502 | 6.502 | 6.418 | 6.470 | 306,476 | -0.12(-1.89%) |
Jan 15, 2004 | 6.569 | 6.610 | 6.514 | 6.595 | 346,506 | -0.07(-1.08%) |
Jan 14, 2004 | 6.607 | 6.715 | 6.605 | 6.667 | 163,454 | -0.02(-0.29%) |
Jan 13, 2004 | 6.641 | 6.722 | 6.641 | 6.686 | 1,401,452 | +0.02(+0.32%) |
Jan 12, 2004 | 6.657 | 6.715 | 6.621 | 6.665 | 161,369 | -0.00(-0.07%) |
Jan 09, 2004 | 6.645 | 6.765 | 6.645 | 6.669 | 189,306 | +0.03(+0.40%) |
Jan 08, 2004 | 6.564 | 6.655 | 6.562 | 6.643 | 139,686 | +0.10(+1.47%) |
Jan 07, 2004 | 6.557 | 6.595 | 6.506 | 6.547 | 348,174 | -0.14(-2.15%) |
Jan 06, 2004 | 6.655 | 6.725 | 6.607 | 6.691 | 179,716 | +0.03(+0.43%) |
Jan 05, 2004 | 6.638 | 6.705 | 6.638 | 6.662 | 94,236 | +0.01(+0.11%) |
Jan 02, 2004 | 6.607 | 6.655 | 6.595 | 6.655 | 182,218 | +0.02(+0.29%) |
Dec 31, 2003 | 6.617 | 6.655 | 6.602 | 6.636 | 108,830 | +0.02(+0.25%) |
Dec 30, 2003 | 6.538 | 6.569 | 6.538 | 6.619 | 135,516 | +0.06(+0.84%) |
Dec 29, 2003 | 6.593 | 6.598 | 6.545 | 6.564 | 242,679 | -0.09(-1.33%) |
Dec 26, 2003 | 6.578 | 6.693 | 6.578 | 6.653 | 85,896 | +0.03(+0.40%) |
Dec 24, 2003 | 6.542 | 6.631 | 6.533 | 6.626 | 184,302 | +0.14(+2.22%) |
Dec 23, 2003 | 6.418 | 6.499 | 6.418 | 6.482 | 144,690 | +0.06(+1.01%) |
Dec 22, 2003 | 6.434 | 6.468 | 6.415 | 6.418 | 133,014 | -0.01(-0.22%) |
Dec 19, 2003 | 6.422 | 6.449 | 6.394 | 6.432 | 195,144 | +0.03(+0.45%) |
Dec 18, 2003 | 6.382 | 6.439 | 6.372 | 6.403 | 168,457 | -0.00(-0.04%) |
Dec 17, 2003 | 6.351 | 6.415 | 6.351 | 6.406 | 195,144 | +0.10(+1.56%) |
Dec 16, 2003 | 6.295 | 6.353 | 6.295 | 6.307 | 148,860 | +0.08(+1.23%) |
Dec 15, 2003 | 6.312 | 6.327 | 6.189 | 6.231 | 268,114 | -0.05(-0.73%) |
Dec 12, 2003 | 6.255 | 6.298 | 6.255 | 6.276 | 144,690 | -0.02(-0.34%) |
Dec 11, 2003 | 6.262 | 6.346 | 6.199 | 6.298 | 225,583 | +0.03(+0.50%) |
Dec 10, 2003 | 6.247 | 6.281 | 6.211 | 6.267 | 500,786 | -0.04(-0.65%) |
Dec 09, 2003 | 6.300 | 6.351 | 6.283 | 6.307 | 241,428 | +0.02(+0.31%) |
Dec 08, 2003 | 6.264 | 6.324 | 6.264 | 6.288 | 203,483 | +0.08(+1.31%) |
Dec 05, 2003 | 6.171 | 6.231 | 6.171 | 6.207 | 235,590 | +0.04(+0.58%) |
Dec 04, 2003 | 6.214 | 6.216 | 6.151 | 6.171 | 327,742 | -0.09(-1.38%) |
Dec 03, 2003 | 6.214 | 6.259 | 6.195 | 6.257 | 339,834 | +0.05(+0.77%) |
Dec 02, 2003 | 6.144 | 6.223 | 6.144 | 6.209 | 170,542 | +0.05(+0.78%) |
Dec 01, 2003 | 6.056 | 6.171 | 6.115 | 6.161 | 166,789 | +0.11(+1.74%) |
Nov 28, 2003 | 6.008 | 6.080 | 6.008 | 6.056 | 89,649 | +0.10(+1.61%) |
Nov 26, 2003 | 5.878 | 6.015 | 5.878 | 5.960 | 102,158 | +0.05(+0.77%) |
Nov 25, 2003 | 5.900 | 5.921 | 5.852 | 5.914 | 112,166 | +0.05(+0.82%) |
Nov 24, 2003 | 5.809 | 5.876 | 5.809 | 5.866 | 136,350 | +0.05(+0.87%) |
Nov 21, 2003 | 5.773 | 5.861 | 5.813 | 5.816 | 94,236 | +0.04(+0.75%) |
Nov 20, 2003 | 5.768 | 5.799 | 5.768 | 5.773 | 128,011 | +0.01(+0.17%) |
Nov 19, 2003 | 5.768 | 5.792 | 5.739 | 5.763 | 181,384 | -0.06(-0.95%) |
Nov 18, 2003 | 5.732 | 5.840 | 5.732 | 5.818 | 190,557 | +0.03(+0.46%) |
Nov 17, 2003 | 5.761 | 5.813 | 5.753 | 5.792 | 309,812 | +0.06(+1.00%) |
Nov 14, 2003 | 5.744 | 5.777 | 5.720 | 5.734 | 262,277 | -0.05(-0.83%) |
Nov 13, 2003 | 5.753 | 5.813 | 5.749 | 5.782 | 122,590 | -0.00(-0.08%) |
Nov 12, 2003 | 5.727 | 5.777 | 5.691 | 5.787 | 277,705 | +0.10(+1.73%) |
Nov 11, 2003 | 5.725 | 5.717 | 5.624 | 5.689 | 199,313 | -0.04(-0.63%) |
Nov 10, 2003 | 5.739 | 5.741 | 5.686 | 5.725 | 322,738 | -0.01(-0.25%) |
Nov 07, 2003 | 5.600 | 5.756 | 5.600 | 5.739 | 264,779 | +0.01(+0.17%) |
Nov 06, 2003 | 5.758 | 5.758 | 5.672 | 5.729 | 270,199 | -0.03(-0.50%) |
Nov 05, 2003 | 5.679 | 5.749 | 5.674 | 5.758 | 337,749 | +0.00(+0.04%) |
Nov 04, 2003 | 5.679 | 5.749 | 5.674 | 5.756 | 217,577 | +0.00(+0.08%) |