Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.160 | 6.191 | 6.047 | 6.066 | 585,630 | -0.08(-1.33%) |
Jan 29, 2004 | 6.228 | 6.301 | 6.129 | 6.148 | 668,072 | -0.06(-0.96%) |
Jan 28, 2004 | 6.211 | 6.273 | 6.193 | 6.207 | 479,529 | -0.00(-0.07%) |
Jan 27, 2004 | 6.213 | 6.250 | 6.199 | 6.211 | 280,985 | -0.00(-0.03%) |
Jan 26, 2004 | 6.252 | 6.263 | 6.183 | 6.213 | 212,202 | -0.02(-0.30%) |
Jan 23, 2004 | 6.211 | 6.263 | 6.209 | 6.232 | 438,552 | +0.02(+0.33%) |
Jan 22, 2004 | 6.263 | 6.279 | 6.207 | 6.211 | 331,231 | -0.06(-1.01%) |
Jan 21, 2004 | 6.222 | 6.304 | 6.217 | 6.275 | 261,472 | +0.06(+0.96%) |
Jan 20, 2004 | 6.193 | 6.293 | 6.187 | 6.215 | 390,257 | +0.02(+0.36%) |
Jan 16, 2004 | 6.232 | 6.265 | 6.193 | 6.193 | 272,692 | -0.05(-0.85%) |
Jan 15, 2004 | 6.265 | 6.299 | 6.181 | 6.246 | 230,983 | -0.04(-0.62%) |
Jan 14, 2004 | 6.232 | 6.291 | 6.232 | 6.285 | 247,813 | +0.07(+1.05%) |
Jan 13, 2004 | 6.187 | 6.230 | 6.154 | 6.219 | 286,351 | +0.03(+0.53%) |
Jan 12, 2004 | 6.117 | 6.189 | 6.109 | 6.187 | 346,597 | +0.08(+1.28%) |
Jan 09, 2004 | 6.201 | 6.232 | 6.099 | 6.109 | 480,017 | -0.14(-2.20%) |
Jan 08, 2004 | 6.271 | 6.271 | 6.230 | 6.246 | 301,961 | -0.00(-0.07%) |
Jan 07, 2004 | 6.240 | 6.250 | 6.191 | 6.250 | 240,008 | +0.01(+0.16%) |
Jan 06, 2004 | 6.248 | 6.279 | 6.228 | 6.240 | 367,086 | -0.00(-0.03%) |
Jan 05, 2004 | 6.232 | 6.277 | 6.209 | 6.242 | 296,351 | +0.04(+0.66%) |
Jan 02, 2004 | 6.170 | 6.246 | 6.170 | 6.201 | 582,947 | +0.06(+0.93%) |
Dec 31, 2003 | 6.242 | 6.293 | 6.144 | 6.144 | 614,655 | -0.08(-1.25%) |
Dec 30, 2003 | 6.242 | 6.242 | 6.193 | 6.222 | 278,546 | -0.01(-0.23%) |
Dec 29, 2003 | 6.240 | 6.285 | 6.209 | 6.236 | 334,402 | -0.00(-0.07%) |
Dec 26, 2003 | 6.232 | 6.263 | 6.222 | 6.240 | 94,393 | +0.03(+0.46%) |
Dec 24, 2003 | 6.160 | 6.217 | 6.154 | 6.211 | 74,148 | -0.01(-0.13%) |
Dec 23, 2003 | 6.189 | 6.265 | 6.174 | 6.219 | 250,008 | +0.04(+0.70%) |
Dec 22, 2003 | 6.140 | 6.176 | 6.109 | 6.176 | 231,227 | +0.02(+0.33%) |
Dec 19, 2003 | 6.119 | 6.156 | 6.058 | 6.156 | 346,597 | +0.02(+0.27%) |
Dec 18, 2003 | 6.058 | 6.140 | 6.012 | 6.140 | 238,545 | +0.07(+1.08%) |
Dec 17, 2003 | 6.096 | 6.096 | 5.998 | 6.074 | 351,231 | -0.05(-0.84%) |
Dec 16, 2003 | 6.109 | 6.121 | 6.045 | 6.125 | 218,788 | +0.03(+0.57%) |
Dec 15, 2003 | 6.234 | 6.234 | 6.115 | 6.090 | 577,337 | -0.05(-0.87%) |
Dec 12, 2003 | 6.045 | 6.166 | 5.967 | 6.144 | 681,731 | +0.08(+1.32%) |
Dec 11, 2003 | 5.916 | 6.064 | 5.900 | 6.064 | 439,771 | +0.11(+1.89%) |
Dec 10, 2003 | 5.904 | 5.951 | 5.904 | 5.951 | 418,063 | +0.01(+0.10%) |
Dec 09, 2003 | 6.017 | 6.025 | 5.939 | 5.945 | 616,851 | -0.07(-1.19%) |
Dec 08, 2003 | 5.738 | 6.019 | 5.738 | 6.017 | 586,606 | +0.28(+4.97%) |
Dec 05, 2003 | 5.797 | 5.830 | 5.736 | 5.732 | 160,249 | -0.08(-1.38%) |
Dec 04, 2003 | 5.750 | 5.826 | 5.713 | 5.812 | 491,236 | +0.06(+1.11%) |
Dec 03, 2003 | 5.838 | 5.846 | 5.742 | 5.748 | 639,047 | -0.09(-1.61%) |
Dec 02, 2003 | 5.877 | 5.881 | 5.834 | 5.842 | 437,332 | -0.03(-0.52%) |
Dec 01, 2003 | 5.883 | 5.908 | 5.840 | 5.873 | 288,546 | +0.07(+1.24%) |
Nov 28, 2003 | 5.828 | 5.830 | 5.781 | 5.801 | 222,934 | -0.00(-0.07%) |
Nov 26, 2003 | 5.740 | 5.840 | 5.740 | 5.805 | 427,576 | +0.09(+1.51%) |
Nov 25, 2003 | 5.672 | 5.719 | 5.633 | 5.719 | 408,063 | +0.02(+0.36%) |
Nov 24, 2003 | 5.535 | 5.699 | 5.522 | 5.699 | 473,187 | +0.19(+3.38%) |
Nov 21, 2003 | 5.494 | 5.494 | 5.482 | 5.512 | 183,177 | +0.04(+0.79%) |
Nov 20, 2003 | 5.514 | 5.541 | 5.514 | 5.469 | 197,811 | -0.09(-1.55%) |
Nov 19, 2003 | 5.492 | 5.584 | 5.459 | 5.555 | 244,886 | +0.07(+1.19%) |
Nov 18, 2003 | 5.596 | 5.635 | 5.488 | 5.490 | 242,935 | -0.08(-1.47%) |
Nov 17, 2003 | 5.525 | 5.586 | 5.514 | 5.572 | 497,822 | -0.03(-0.59%) |
Nov 14, 2003 | 5.668 | 5.682 | 5.619 | 5.604 | 376,598 | -0.04(-0.69%) |
Nov 13, 2003 | 5.617 | 5.629 | 5.617 | 5.643 | 232,203 | +0.01(+0.11%) |
Nov 12, 2003 | 5.494 | 5.637 | 5.494 | 5.637 | 228,788 | +0.14(+2.57%) |
Nov 11, 2003 | 5.522 | 5.525 | 5.465 | 5.496 | 236,349 | -0.05(-0.89%) |
Nov 10, 2003 | 5.646 | 5.666 | 5.518 | 5.545 | 438,796 | -0.10(-1.81%) |
Nov 07, 2003 | 5.656 | 5.656 | 5.656 | 5.648 | 467,821 | +0.00(+0.04%) |
Nov 06, 2003 | 5.586 | 5.646 | 5.535 | 5.646 | 251,472 | +0.07(+1.25%) |
Nov 05, 2003 | 5.535 | 5.592 | 5.514 | 5.576 | 301,474 | +0.03(+0.55%) |
Nov 04, 2003 | 5.535 | 5.574 | 5.516 | 5.545 | 259,697 | -0.01(-0.18%) |