Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.492 | 6.692 | 6.492 | 6.688 | 19,327 | +0.19(+2.98%) |
Jan 29, 2004 | 6.466 | 6.600 | 6.466 | 6.495 | 29,735 | -0.10(-1.45%) |
Jan 28, 2004 | 6.680 | 6.680 | 6.457 | 6.590 | 9,663 | -0.07(-1.03%) |
Jan 27, 2004 | 6.656 | 6.659 | 6.656 | 6.659 | 3,716 | +0.21(+3.21%) |
Jan 26, 2004 | 6.606 | 6.606 | 6.423 | 6.452 | 4,460 | -0.15(-2.34%) |
Jan 23, 2004 | 6.356 | 6.606 | 6.356 | 6.606 | 13,380 | +0.13(+1.95%) |
Jan 22, 2004 | 6.497 | 6.540 | 6.374 | 6.480 | 14,867 | -0.02(-0.31%) |
Jan 21, 2004 | 6.509 | 6.509 | 6.437 | 6.500 | 8,177 | +0.04(+0.56%) |
Jan 20, 2004 | 6.528 | 6.548 | 6.464 | 6.464 | 11,150 | -0.03(-0.39%) |
Jan 16, 2004 | 6.267 | 6.489 | 6.184 | 6.489 | 8,177 | +0.18(+2.86%) |
Jan 15, 2004 | 6.203 | 6.410 | 6.203 | 6.309 | 15,239 | +0.03(+0.45%) |
Jan 14, 2004 | 6.251 | 6.281 | 6.130 | 6.281 | 8,504 | +0.19(+3.14%) |
Jan 13, 2004 | 6.215 | 6.222 | 6.090 | 6.090 | 6,972 | -0.12(-1.95%) |
Jan 12, 2004 | 6.153 | 6.211 | 6.033 | 6.211 | 6,898 | +0.18(+2.97%) |
Jan 09, 2004 | 6.177 | 6.228 | 5.990 | 6.032 | 43,725 | -0.23(-3.67%) |
Jan 08, 2004 | 6.043 | 6.314 | 6.037 | 6.262 | 62,927 | +0.39(+6.62%) |
Jan 07, 2004 | 5.903 | 6.040 | 5.868 | 5.873 | 9,351 | -0.04(-0.73%) |
Jan 06, 2004 | 6.026 | 6.067 | 5.865 | 5.916 | 2,973 | +0.01(+0.13%) |
Jan 05, 2004 | 6.060 | 6.099 | 5.862 | 5.908 | 8,177 | +0.01(+0.18%) |
Jan 02, 2004 | 5.897 | 5.897 | 5.897 | 5.897 | 743 | +0.11(+1.95%) |
Dec 31, 2003 | 6.122 | 6.169 | 5.784 | 5.784 | 18,584 | -0.34(-5.52%) |
Dec 30, 2003 | 6.020 | 6.122 | 5.971 | 6.122 | 52,259 | +0.10(+1.70%) |
Dec 29, 2003 | 6.031 | 6.101 | 5.978 | 6.020 | 13,380 | +0.11(+1.87%) |
Dec 26, 2003 | 5.912 | 5.965 | 5.868 | 5.909 | 4,586 | +0.10(+1.69%) |
Dec 24, 2003 | 5.812 | 5.812 | 5.812 | 5.812 | 2,319 | -0.20(-3.29%) |
Dec 23, 2003 | 5.885 | 6.020 | 5.885 | 6.009 | 3,902 | +0.10(+1.66%) |
Dec 22, 2003 | 5.953 | 6.134 | 5.801 | 5.911 | 15,142 | +0.13(+2.23%) |
Dec 19, 2003 | 6.293 | 6.293 | 5.725 | 5.782 | 7,991 | -0.46(-7.37%) |
Dec 18, 2003 | 6.053 | 6.242 | 5.794 | 6.242 | 21,558 | +0.09(+1.44%) |
Dec 17, 2003 | 5.686 | 6.153 | 5.684 | 6.153 | 11,150 | +0.50(+8.78%) |
Dec 16, 2003 | 5.959 | 6.061 | 5.654 | 5.657 | 6,541 | -0.06(-0.97%) |
Dec 15, 2003 | 6.082 | 6.261 | 5.712 | 5.712 | 20,725 | -0.48(-7.70%) |
Dec 12, 2003 | 5.919 | 6.188 | 5.784 | 6.188 | 27,497 | +0.29(+4.90%) |
Dec 11, 2003 | 5.811 | 5.899 | 5.852 | 5.899 | 5,947 | +0.09(+1.50%) |
Dec 10, 2003 | 5.747 | 5.854 | 5.747 | 5.811 | 5,947 | -0.03(-0.55%) |
Dec 09, 2003 | 5.666 | 5.846 | 5.566 | 5.844 | 22,717 | +0.03(+0.44%) |
Dec 08, 2003 | 5.688 | 5.860 | 5.688 | 5.818 | 8,184 | -0.03(-0.57%) |
Dec 05, 2003 | 5.717 | 5.852 | 5.721 | 5.852 | 8,920 | +0.13(+2.35%) |
Dec 04, 2003 | 5.557 | 5.850 | 5.557 | 5.717 | 14,339 | +0.06(+1.00%) |
Dec 03, 2003 | 5.974 | 5.974 | 5.634 | 5.661 | 31,586 | -0.31(-5.25%) |
Dec 02, 2003 | 6.250 | 6.251 | 5.783 | 5.974 | 14,979 | +0.31(+5.41%) |
Dec 01, 2003 | 5.792 | 5.974 | 5.667 | 5.667 | 17,008 | -0.09(-1.59%) |
Nov 28, 2003 | 5.786 | 5.911 | 5.757 | 5.759 | 13,128 | +0.01(+0.12%) |
Nov 26, 2003 | 5.812 | 6.199 | 5.717 | 5.752 | 51,716 | -0.02(-0.40%) |
Nov 25, 2003 | 5.736 | 6.173 | 5.736 | 5.775 | 41,711 | +0.01(+0.19%) |
Nov 24, 2003 | 5.793 | 5.996 | 5.764 | 5.764 | 34,797 | -0.09(-1.58%) |
Nov 21, 2003 | 5.643 | 5.885 | 5.643 | 5.857 | 11,150 | +0.21(+3.67%) |
Nov 20, 2003 | 5.833 | 5.833 | 5.650 | 5.650 | 6,407 | -0.02(-0.40%) |
Nov 19, 2003 | 5.651 | 5.807 | 5.562 | 5.673 | 13,455 | +0.07(+1.30%) |
Nov 18, 2003 | 5.650 | 5.674 | 5.599 | 5.600 | 26,263 | +0.00(+0.00%) |
Nov 17, 2003 | 5.611 | 5.736 | 5.549 | 5.600 | 17,841 | -0.05(-0.88%) |
Nov 14, 2003 | 5.885 | 5.885 | 5.650 | 5.650 | 13,202 | -0.19(-3.29%) |
Nov 13, 2003 | 5.857 | 5.857 | 5.650 | 5.842 | 3,270 | +0.06(+1.00%) |
Nov 12, 2003 | 5.650 | 5.784 | 5.650 | 5.784 | 5,203 | +0.20(+3.61%) |
Nov 11, 2003 | 5.700 | 5.700 | 5.549 | 5.583 | 17,097 | -0.27(-4.55%) |
Nov 10, 2003 | 5.885 | 5.885 | 5.784 | 5.849 | 6,690 | +0.05(+0.79%) |
Nov 07, 2003 | 5.829 | 5.919 | 5.772 | 5.803 | 15,618 | -0.06(-0.94%) |
Nov 06, 2003 | 5.693 | 5.858 | 5.693 | 5.858 | 8,920 | +0.17(+2.91%) |
Nov 05, 2003 | 5.852 | 5.852 | 5.662 | 5.693 | 5,359 | -0.04(-0.61%) |
Nov 04, 2003 | 5.953 | 5.953 | 5.718 | 5.728 | 22,925 | -0.08(-1.39%) |