Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.992 | 6.992 | 6.923 | 6.948 | 6,306,054 | -0.04(-0.61%) |
Jan 29, 2004 | 7.051 | 7.051 | 6.918 | 6.991 | 6,907,717 | +0.00(+0.00%) |
Jan 28, 2004 | 7.032 | 7.060 | 6.957 | 6.991 | 6,155,796 | -0.04(-0.58%) |
Jan 27, 2004 | 7.082 | 7.098 | 7.005 | 7.032 | 6,419,539 | -0.05(-0.67%) |
Jan 26, 2004 | 7.038 | 7.092 | 6.965 | 7.079 | 4,056,631 | +0.04(+0.58%) |
Jan 23, 2004 | 7.011 | 7.112 | 6.976 | 7.038 | 5,831,824 | +0.06(+0.79%) |
Jan 22, 2004 | 7.112 | 7.118 | 6.924 | 6.983 | 6,113,318 | -0.12(-1.62%) |
Jan 21, 2004 | 7.000 | 7.098 | 6.959 | 7.098 | 5,391,195 | +0.10(+1.40%) |
Jan 20, 2004 | 6.972 | 7.077 | 6.950 | 7.000 | 5,028,549 | +0.03(+0.45%) |
Jan 16, 2004 | 6.894 | 6.980 | 6.844 | 6.968 | 3,972,309 | +0.11(+1.59%) |
Jan 15, 2004 | 7.044 | 7.054 | 6.839 | 6.860 | 5,379,150 | -0.16(-2.25%) |
Jan 14, 2004 | 6.983 | 7.028 | 6.972 | 7.017 | 4,764,489 | +0.04(+0.52%) |
Jan 13, 2004 | 6.964 | 7.073 | 6.956 | 6.981 | 6,202,712 | +0.02(+0.25%) |
Jan 12, 2004 | 6.814 | 6.975 | 6.787 | 6.964 | 6,269,916 | +0.18(+2.67%) |
Jan 09, 2004 | 6.800 | 6.845 | 6.756 | 6.782 | 4,413,572 | -0.02(-0.26%) |
Jan 08, 2004 | 6.806 | 6.808 | 6.751 | 6.800 | 3,889,573 | +0.05(+0.77%) |
Jan 07, 2004 | 6.823 | 6.823 | 6.680 | 6.748 | 4,113,374 | -0.08(-1.11%) |
Jan 06, 2004 | 6.893 | 6.893 | 6.787 | 6.823 | 5,985,251 | -0.07(-1.01%) |
Jan 05, 2004 | 6.704 | 6.893 | 6.696 | 6.893 | 6,158,649 | +0.26(+3.95%) |
Jan 02, 2004 | 6.648 | 6.711 | 6.617 | 6.631 | 6,126,949 | -0.03(-0.47%) |
Dec 31, 2003 | 6.719 | 6.751 | 6.648 | 6.662 | 3,888,622 | -0.05(-0.78%) |
Dec 30, 2003 | 6.726 | 6.779 | 6.704 | 6.715 | 2,827,310 | -0.01(-0.14%) |
Dec 29, 2003 | 6.647 | 6.751 | 6.623 | 6.724 | 3,450,847 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.562 | 6.626 | 1,221,395 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,031 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,219 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.483 | 6.538 | 4,002,424 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.557 | 6.461 | 6.491 | 5,678,396 | -0.05(-0.72%) |
Dec 18, 2003 | 6.390 | 6.549 | 6.377 | 6.538 | 8,635,043 | +0.10(+1.62%) |
Dec 17, 2003 | 6.341 | 6.435 | 6.317 | 6.434 | 5,309,727 | +0.09(+1.39%) |
Dec 16, 2003 | 6.289 | 6.349 | 6.282 | 6.345 | 4,030,637 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.341 | 6.273 | 6.289 | 6,781,551 | -0.04(-0.65%) |
Dec 12, 2003 | 6.308 | 6.345 | 6.267 | 6.330 | 4,403,745 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.251 | 5,001,287 | +0.12(+1.96%) |
Dec 10, 2003 | 6.180 | 6.215 | 6.121 | 6.131 | 6,405,274 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,198 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.128 | 6.079 | 6.112 | 4,189,137 | -0.02(-0.33%) |
Dec 05, 2003 | 6.133 | 6.150 | 6.088 | 6.133 | 2,535,672 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,566,999 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,247 | -0.03(-0.48%) |
Dec 02, 2003 | 5.912 | 5.984 | 5.901 | 5.975 | 3,978,649 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.950 | 5.792 | 5.940 | 3,988,159 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.759 | 5.786 | 2,127,060 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,520 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,659 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,123 | +0.06(+1.14%) |
Nov 21, 2003 | 5.669 | 5.702 | 5.631 | 5.648 | 2,806,072 | -0.02(-0.36%) |
Nov 20, 2003 | 5.669 | 5.730 | 5.642 | 5.669 | 2,776,591 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.710 | 5.667 | 5.681 | 4,196,111 | -0.03(-0.50%) |
Nov 18, 2003 | 5.737 | 5.741 | 5.688 | 5.710 | 3,723,783 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.759 | 5.696 | 5.735 | 3,389,666 | -0.01(-0.19%) |
Nov 14, 2003 | 5.688 | 5.773 | 5.666 | 5.746 | 3,005,781 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,327 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,886 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,788,954 | -0.06(-1.00%) |
Nov 10, 2003 | 5.677 | 5.713 | 5.669 | 5.688 | 2,159,394 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.685 | 5.651 | 5.689 | 3,118,949 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.592 | 5.664 | 2,414,261 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.633 | 5.588 | 5.618 | 5,035,206 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.565 | 5.588 | 3,140,505 | -0.03(-0.48%) |