Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.413 | 6.413 | 6.140 | 6.234 | 1,337,811 | -0.18(-2.87%) |
Jan 29, 2004 | 6.111 | 6.418 | 6.111 | 6.418 | 3,373,069 | +0.45(+7.55%) |
Jan 28, 2004 | 6.418 | 6.418 | 5.808 | 5.967 | 2,457,114 | -0.47(-7.31%) |
Jan 27, 2004 | 6.481 | 6.512 | 6.436 | 6.438 | 754,525 | -0.01(-0.10%) |
Jan 26, 2004 | 6.436 | 6.445 | 6.337 | 6.445 | 614,055 | -0.02(-0.28%) |
Jan 23, 2004 | 6.483 | 6.514 | 6.335 | 6.463 | 583,285 | -0.02(-0.31%) |
Jan 22, 2004 | 6.508 | 6.564 | 6.380 | 6.483 | 963,670 | +0.05(+0.80%) |
Jan 21, 2004 | 6.239 | 6.443 | 6.167 | 6.431 | 735,796 | +0.19(+3.09%) |
Jan 20, 2004 | 6.324 | 6.324 | 6.126 | 6.239 | 956,535 | -0.08(-1.24%) |
Jan 16, 2004 | 6.286 | 6.317 | 6.203 | 6.317 | 904,360 | +0.10(+1.59%) |
Jan 15, 2004 | 6.384 | 6.391 | 6.111 | 6.218 | 1,429,229 | -0.11(-1.74%) |
Jan 14, 2004 | 6.200 | 6.366 | 6.144 | 6.328 | 1,440,823 | +0.13(+2.06%) |
Jan 13, 2004 | 6.241 | 6.241 | 6.133 | 6.200 | 732,674 | +0.02(+0.25%) |
Jan 12, 2004 | 6.207 | 6.263 | 6.149 | 6.185 | 646,609 | -0.02(-0.33%) |
Jan 09, 2004 | 6.301 | 6.319 | 6.205 | 6.205 | 731,337 | -0.14(-2.23%) |
Jan 08, 2004 | 6.407 | 6.425 | 6.313 | 6.346 | 1,171,031 | -0.06(-0.88%) |
Jan 07, 2004 | 6.550 | 6.557 | 6.404 | 6.402 | 856,645 | -0.10(-1.48%) |
Jan 06, 2004 | 6.189 | 6.526 | 6.167 | 6.499 | 1,100,127 | +0.28(+4.47%) |
Jan 05, 2004 | 6.279 | 6.310 | 6.178 | 6.221 | 800,903 | -0.01(-0.22%) |
Jan 02, 2004 | 6.171 | 6.319 | 6.171 | 6.234 | 561,880 | +0.11(+1.87%) |
Dec 31, 2003 | 6.212 | 6.261 | 6.120 | 6.120 | 695,662 | -0.06(-1.02%) |
Dec 30, 2003 | 6.265 | 6.265 | 6.167 | 6.182 | 399,113 | -0.08(-1.32%) |
Dec 29, 2003 | 6.234 | 6.297 | 6.200 | 6.265 | 554,300 | +0.07(+1.05%) |
Dec 26, 2003 | 6.200 | 6.245 | 6.200 | 6.200 | 162,767 | -0.03(-0.47%) |
Dec 24, 2003 | 6.223 | 6.241 | 6.144 | 6.230 | 581,948 | +0.05(+0.87%) |
Dec 23, 2003 | 6.108 | 6.176 | 6.097 | 6.176 | 643,933 | +0.07(+1.10%) |
Dec 22, 2003 | 6.055 | 6.108 | 5.992 | 6.108 | 724,648 | +0.00(+0.04%) |
Dec 19, 2003 | 6.122 | 6.149 | 6.055 | 6.106 | 836,132 | +0.01(+0.11%) |
Dec 18, 2003 | 5.963 | 6.113 | 5.940 | 6.100 | 1,175,936 | +0.16(+2.68%) |
Dec 17, 2003 | 5.990 | 5.994 | 5.873 | 5.940 | 1,649,076 | -0.05(-0.79%) |
Dec 16, 2003 | 5.871 | 5.999 | 5.774 | 5.987 | 2,283,198 | +0.17(+2.97%) |
Dec 15, 2003 | 6.066 | 6.077 | 5.815 | 5.815 | 1,054,641 | -0.16(-2.70%) |
Dec 12, 2003 | 5.949 | 6.088 | 5.907 | 5.976 | 862,888 | +0.04(+0.64%) |
Dec 11, 2003 | 5.606 | 5.938 | 5.606 | 5.938 | 1,260,664 | +0.34(+6.13%) |
Dec 10, 2003 | 5.774 | 5.774 | 5.557 | 5.595 | 1,055,979 | -0.12(-2.16%) |
Dec 09, 2003 | 5.797 | 5.810 | 5.725 | 5.718 | 1,292,326 | -0.03(-0.51%) |
Dec 08, 2003 | 5.826 | 5.828 | 5.658 | 5.747 | 1,304,812 | +0.04(+0.63%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.566 | 5.712 | 1,669,589 | -0.21(-3.52%) |
Dec 04, 2003 | 6.055 | 6.055 | 5.768 | 5.920 | 937,806 | -0.10(-1.68%) |
Dec 03, 2003 | 6.248 | 6.248 | 5.999 | 6.021 | 1,542,497 | -0.24(-3.76%) |
Dec 02, 2003 | 6.461 | 6.461 | 6.250 | 6.256 | 731,337 | -0.26(-3.96%) |
Dec 01, 2003 | 6.526 | 6.537 | 6.438 | 6.514 | 978,832 | +0.07(+1.01%) |
Nov 28, 2003 | 6.447 | 6.508 | 6.431 | 6.449 | 273,805 | -0.01(-0.21%) |
Nov 26, 2003 | 6.523 | 6.523 | 6.283 | 6.463 | 666,676 | -0.02(-0.24%) |
Nov 25, 2003 | 6.470 | 6.483 | 6.429 | 6.478 | 564,556 | +0.09(+1.40%) |
Nov 24, 2003 | 6.158 | 6.389 | 6.156 | 6.389 | 1,913,070 | +0.24(+3.83%) |
Nov 21, 2003 | 6.034 | 6.156 | 5.992 | 6.153 | 2,730,919 | +0.17(+2.93%) |
Nov 20, 2003 | 5.853 | 6.010 | 5.817 | 5.978 | 962,332 | +0.06(+0.98%) |
Nov 19, 2003 | 5.943 | 5.987 | 5.862 | 5.920 | 959,657 | -0.02(-0.38%) |
Nov 18, 2003 | 6.043 | 6.043 | 5.904 | 5.943 | 736,242 | -0.09(-1.49%) |
Nov 17, 2003 | 6.142 | 6.142 | 6.008 | 6.032 | 972,143 | -0.14(-2.32%) |
Nov 14, 2003 | 6.225 | 6.277 | 6.156 | 6.176 | 687,189 | -0.06(-0.94%) |
Nov 13, 2003 | 6.265 | 6.290 | 6.225 | 6.234 | 1,036,358 | -0.07(-1.03%) |
Nov 12, 2003 | 6.162 | 6.310 | 6.162 | 6.299 | 985,521 | +0.09(+1.37%) |
Nov 11, 2003 | 6.252 | 6.252 | 6.196 | 6.214 | 1,176,382 | -0.04(-0.61%) |
Nov 10, 2003 | 6.378 | 6.387 | 6.252 | 6.252 | 1,777,506 | -0.13(-1.97%) |
Nov 07, 2003 | 6.454 | 6.454 | 6.371 | 6.378 | 870,023 | -0.03(-0.49%) |
Nov 06, 2003 | 6.313 | 6.409 | 6.270 | 6.409 | 881,618 | +0.09(+1.49%) |
Nov 05, 2003 | 6.313 | 6.335 | 6.243 | 6.315 | 647,055 | +0.00(+0.04%) |
Nov 04, 2003 | 6.304 | 6.366 | 6.286 | 6.313 | 1,494,362 | -0.05(-0.85%) |