Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.579 | 6.604 | 6.520 | 6.530 | 2,688,615 | -0.05(-0.72%) |
Jan 29, 2004 | 6.479 | 6.604 | 6.467 | 6.578 | 3,825,223 | +0.10(+1.49%) |
Jan 28, 2004 | 6.410 | 6.532 | 6.410 | 6.482 | 8,792,621 | +0.09(+1.46%) |
Jan 27, 2004 | 6.417 | 6.459 | 6.354 | 6.388 | 3,260,920 | -0.03(-0.45%) |
Jan 26, 2004 | 6.424 | 6.453 | 6.348 | 6.417 | 2,726,189 | -0.01(-0.13%) |
Jan 23, 2004 | 6.395 | 6.426 | 6.374 | 6.426 | 3,572,296 | +0.04(+0.65%) |
Jan 22, 2004 | 6.359 | 6.418 | 6.312 | 6.384 | 4,622,275 | +0.02(+0.38%) |
Jan 21, 2004 | 6.223 | 6.401 | 6.211 | 6.359 | 6,176,022 | +0.15(+2.43%) |
Jan 20, 2004 | 6.201 | 6.224 | 6.158 | 6.209 | 2,652,781 | -0.01(-0.14%) |
Jan 16, 2004 | 6.194 | 6.230 | 6.180 | 6.217 | 1,770,840 | +0.03(+0.46%) |
Jan 15, 2004 | 6.266 | 6.266 | 6.187 | 6.188 | 3,102,623 | -0.08(-1.24%) |
Jan 14, 2004 | 6.262 | 6.279 | 6.252 | 6.266 | 2,708,794 | +0.03(+0.51%) |
Jan 13, 2004 | 6.289 | 6.290 | 6.233 | 6.234 | 1,995,239 | -0.05(-0.87%) |
Jan 12, 2004 | 6.316 | 6.349 | 6.269 | 6.289 | 1,794,845 | -0.04(-0.57%) |
Jan 09, 2004 | 6.348 | 6.357 | 6.313 | 6.325 | 1,731,178 | -0.03(-0.52%) |
Jan 08, 2004 | 6.280 | 6.358 | 6.280 | 6.358 | 3,018,082 | +0.09(+1.47%) |
Jan 07, 2004 | 6.252 | 6.269 | 6.201 | 6.266 | 2,489,613 | +0.02(+0.30%) |
Jan 06, 2004 | 6.237 | 6.249 | 6.180 | 6.247 | 2,008,111 | +0.01(+0.16%) |
Jan 05, 2004 | 6.292 | 6.292 | 6.194 | 6.237 | 2,482,307 | -0.06(-0.91%) |
Jan 02, 2004 | 6.312 | 6.362 | 6.283 | 6.295 | 2,194,589 | +0.00(+0.00%) |
Dec 31, 2003 | 6.345 | 6.352 | 6.288 | 6.295 | 1,963,927 | -0.04(-0.70%) |
Dec 30, 2003 | 6.296 | 6.339 | 6.296 | 6.339 | 1,474,424 | +0.03(+0.48%) |
Dec 29, 2003 | 6.262 | 6.309 | 6.237 | 6.309 | 1,382,229 | +0.05(+0.76%) |
Dec 26, 2003 | 6.280 | 6.298 | 6.250 | 6.262 | 540,297 | -0.01(-0.11%) |
Dec 24, 2003 | 6.245 | 6.288 | 6.217 | 6.269 | 1,049,283 | +0.02(+0.30%) |
Dec 23, 2003 | 6.315 | 6.303 | 6.226 | 6.250 | 3,237,610 | -0.06(-1.02%) |
Dec 22, 2003 | 6.259 | 6.316 | 6.249 | 6.315 | 3,164,550 | +0.07(+1.13%) |
Dec 19, 2003 | 6.216 | 6.345 | 6.203 | 6.245 | 10,090,310 | +0.04(+0.63%) |
Dec 18, 2003 | 6.101 | 6.213 | 6.082 | 6.206 | 5,931,097 | +0.13(+2.10%) |
Dec 17, 2003 | 5.990 | 6.089 | 5.963 | 6.078 | 3,577,862 | +0.09(+1.46%) |
Dec 16, 2003 | 5.979 | 5.993 | 5.959 | 5.990 | 1,923,570 | +0.03(+0.43%) |
Dec 15, 2003 | 5.943 | 5.953 | 5.931 | 5.964 | 2,909,535 | +0.04(+0.70%) |
Dec 12, 2003 | 5.921 | 5.927 | 5.898 | 5.923 | 2,259,647 | +0.01(+0.12%) |
Dec 11, 2003 | 5.890 | 5.928 | 5.882 | 5.915 | 2,279,478 | +0.04(+0.64%) |
Dec 10, 2003 | 5.862 | 5.898 | 5.848 | 5.878 | 2,023,419 | +0.01(+0.25%) |
Dec 09, 2003 | 5.921 | 5.921 | 5.859 | 5.864 | 2,741,149 | -0.05(-0.92%) |
Dec 08, 2003 | 5.918 | 5.933 | 5.897 | 5.918 | 4,517,208 | -0.01(-0.10%) |
Dec 05, 2003 | 5.890 | 5.979 | 5.890 | 5.924 | 2,821,863 | +0.01(+0.12%) |
Dec 04, 2003 | 5.867 | 5.927 | 5.832 | 5.917 | 2,899,446 | -0.01(-0.12%) |
Dec 03, 2003 | 5.957 | 5.966 | 5.924 | 5.924 | 4,459,803 | -0.04(-0.60%) |
Dec 02, 2003 | 5.936 | 5.970 | 5.928 | 5.960 | 2,492,396 | +0.01(+0.10%) |
Dec 01, 2003 | 5.904 | 5.954 | 5.892 | 5.954 | 2,032,813 | +0.06(+1.00%) |
Nov 28, 2003 | 5.864 | 5.907 | 5.864 | 5.895 | 972,744 | +0.03(+0.54%) |
Nov 26, 2003 | 5.816 | 5.871 | 5.816 | 5.864 | 1,810,153 | +0.05(+0.84%) |
Nov 25, 2003 | 5.789 | 5.821 | 5.787 | 5.815 | 1,628,546 | +0.03(+0.60%) |
Nov 24, 2003 | 5.742 | 5.792 | 5.737 | 5.780 | 1,966,363 | +0.05(+0.83%) |
Nov 21, 2003 | 5.749 | 5.749 | 5.700 | 5.733 | 2,769,329 | -0.02(-0.28%) |
Nov 20, 2003 | 5.770 | 5.829 | 5.749 | 5.749 | 2,341,753 | -0.04(-0.65%) |
Nov 19, 2003 | 5.698 | 5.790 | 5.693 | 5.786 | 3,019,821 | +0.12(+2.05%) |
Nov 18, 2003 | 5.756 | 5.792 | 5.662 | 5.670 | 1,725,612 | -0.09(-1.52%) |
Nov 17, 2003 | 5.726 | 5.803 | 5.707 | 5.757 | 2,329,576 | -0.07(-1.21%) |
Nov 14, 2003 | 5.885 | 5.885 | 5.823 | 5.828 | 1,499,821 | -0.05(-0.93%) |
Nov 13, 2003 | 5.856 | 5.882 | 5.839 | 5.882 | 2,365,759 | +0.02(+0.27%) |
Nov 12, 2003 | 5.877 | 5.887 | 5.846 | 5.867 | 1,887,388 | -0.01(-0.20%) |
Nov 11, 2003 | 5.885 | 5.891 | 5.845 | 5.878 | 1,470,249 | -0.01(-0.12%) |
Nov 10, 2003 | 5.892 | 5.907 | 5.871 | 5.885 | 2,050,208 | -0.02(-0.29%) |
Nov 07, 2003 | 5.890 | 5.927 | 5.878 | 5.902 | 2,331,316 | -0.02(-0.32%) |
Nov 06, 2003 | 5.933 | 5.933 | 5.885 | 5.921 | 1,842,856 | -0.02(-0.29%) |
Nov 05, 2003 | 5.914 | 5.943 | 5.900 | 5.938 | 3,149,242 | +0.06(+1.03%) |
Nov 04, 2003 | 5.914 | 5.917 | 5.871 | 5.878 | 5,539,355 | -0.05(-0.85%) |