Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.162 | 6.193 | 6.050 | 6.068 | 585,402 | -0.08(-1.33%) |
Jan 29, 2004 | 6.230 | 6.304 | 6.132 | 6.150 | 667,812 | -0.06(-0.96%) |
Jan 28, 2004 | 6.214 | 6.275 | 6.195 | 6.210 | 479,342 | -0.00(-0.07%) |
Jan 27, 2004 | 6.216 | 6.253 | 6.201 | 6.214 | 280,876 | -0.00(-0.03%) |
Jan 26, 2004 | 6.255 | 6.265 | 6.185 | 6.216 | 212,120 | -0.02(-0.30%) |
Jan 23, 2004 | 6.214 | 6.265 | 6.212 | 6.234 | 438,381 | +0.02(+0.33%) |
Jan 22, 2004 | 6.265 | 6.281 | 6.210 | 6.214 | 331,102 | -0.06(-1.01%) |
Jan 21, 2004 | 6.224 | 6.306 | 6.220 | 6.277 | 261,370 | +0.06(+0.96%) |
Jan 20, 2004 | 6.195 | 6.296 | 6.189 | 6.218 | 390,105 | +0.02(+0.36%) |
Jan 16, 2004 | 6.234 | 6.267 | 6.195 | 6.195 | 272,586 | -0.05(-0.85%) |
Jan 15, 2004 | 6.267 | 6.302 | 6.183 | 6.249 | 230,893 | -0.04(-0.62%) |
Jan 14, 2004 | 6.234 | 6.294 | 6.234 | 6.288 | 247,717 | +0.07(+1.05%) |
Jan 13, 2004 | 6.189 | 6.232 | 6.156 | 6.222 | 286,240 | +0.03(+0.53%) |
Jan 12, 2004 | 6.119 | 6.191 | 6.111 | 6.189 | 346,462 | +0.08(+1.28%) |
Jan 09, 2004 | 6.203 | 6.234 | 6.101 | 6.111 | 479,830 | -0.14(-2.20%) |
Jan 08, 2004 | 6.273 | 6.273 | 6.232 | 6.249 | 301,844 | -0.00(-0.07%) |
Jan 07, 2004 | 6.242 | 6.253 | 6.193 | 6.253 | 239,915 | +0.01(+0.16%) |
Jan 06, 2004 | 6.251 | 6.281 | 6.230 | 6.242 | 366,943 | -0.00(-0.03%) |
Jan 05, 2004 | 6.234 | 6.279 | 6.212 | 6.244 | 296,236 | +0.04(+0.66%) |
Jan 02, 2004 | 6.173 | 6.249 | 6.173 | 6.203 | 582,720 | +0.06(+0.93%) |
Dec 31, 2003 | 6.244 | 6.296 | 6.146 | 6.146 | 614,416 | -0.08(-1.25%) |
Dec 30, 2003 | 6.244 | 6.244 | 6.195 | 6.224 | 278,438 | -0.01(-0.23%) |
Dec 29, 2003 | 6.242 | 6.288 | 6.212 | 6.238 | 334,272 | -0.00(-0.07%) |
Dec 26, 2003 | 6.234 | 6.265 | 6.224 | 6.242 | 94,356 | +0.03(+0.46%) |
Dec 24, 2003 | 6.162 | 6.220 | 6.156 | 6.214 | 74,120 | -0.01(-0.13%) |
Dec 23, 2003 | 6.191 | 6.267 | 6.177 | 6.222 | 249,911 | +0.04(+0.70%) |
Dec 22, 2003 | 6.142 | 6.179 | 6.111 | 6.179 | 231,137 | +0.02(+0.33%) |
Dec 19, 2003 | 6.121 | 6.158 | 6.060 | 6.158 | 346,462 | +0.02(+0.27%) |
Dec 18, 2003 | 6.060 | 6.142 | 6.015 | 6.142 | 238,452 | +0.07(+1.08%) |
Dec 17, 2003 | 6.099 | 6.099 | 6.000 | 6.076 | 351,095 | -0.05(-0.84%) |
Dec 16, 2003 | 6.111 | 6.123 | 6.048 | 6.128 | 218,703 | +0.03(+0.57%) |
Dec 15, 2003 | 6.236 | 6.236 | 6.117 | 6.093 | 577,113 | -0.05(-0.87%) |
Dec 12, 2003 | 6.048 | 6.169 | 5.970 | 6.146 | 681,466 | +0.08(+1.32%) |
Dec 11, 2003 | 5.918 | 6.066 | 5.902 | 6.066 | 439,600 | +0.11(+1.89%) |
Dec 10, 2003 | 5.906 | 5.953 | 5.906 | 5.953 | 417,901 | +0.01(+0.10%) |
Dec 09, 2003 | 6.019 | 6.027 | 5.941 | 5.947 | 616,611 | -0.07(-1.19%) |
Dec 08, 2003 | 5.740 | 6.021 | 5.740 | 6.019 | 586,378 | +0.29(+4.97%) |
Dec 05, 2003 | 5.799 | 5.832 | 5.738 | 5.734 | 160,187 | -0.08(-1.38%) |
Dec 04, 2003 | 5.752 | 5.828 | 5.715 | 5.814 | 491,045 | +0.06(+1.11%) |
Dec 03, 2003 | 5.840 | 5.849 | 5.744 | 5.750 | 638,798 | -0.09(-1.61%) |
Dec 02, 2003 | 5.879 | 5.884 | 5.836 | 5.845 | 437,162 | -0.03(-0.52%) |
Dec 01, 2003 | 5.886 | 5.910 | 5.843 | 5.875 | 288,434 | +0.07(+1.24%) |
Nov 28, 2003 | 5.830 | 5.832 | 5.783 | 5.804 | 222,848 | -0.00(-0.07%) |
Nov 26, 2003 | 5.742 | 5.843 | 5.742 | 5.808 | 427,409 | +0.09(+1.51%) |
Nov 25, 2003 | 5.674 | 5.722 | 5.635 | 5.722 | 407,904 | +0.02(+0.36%) |
Nov 24, 2003 | 5.537 | 5.701 | 5.525 | 5.701 | 473,003 | +0.19(+3.38%) |
Nov 21, 2003 | 5.496 | 5.496 | 5.484 | 5.514 | 183,105 | +0.04(+0.79%) |
Nov 20, 2003 | 5.516 | 5.543 | 5.516 | 5.471 | 197,734 | -0.09(-1.55%) |
Nov 19, 2003 | 5.494 | 5.586 | 5.461 | 5.557 | 244,791 | +0.07(+1.19%) |
Nov 18, 2003 | 5.598 | 5.637 | 5.490 | 5.492 | 242,840 | -0.08(-1.47%) |
Nov 17, 2003 | 5.527 | 5.588 | 5.516 | 5.574 | 497,628 | -0.03(-0.59%) |
Nov 14, 2003 | 5.670 | 5.685 | 5.621 | 5.607 | 376,452 | -0.04(-0.69%) |
Nov 13, 2003 | 5.619 | 5.631 | 5.619 | 5.646 | 232,113 | +0.01(+0.11%) |
Nov 12, 2003 | 5.496 | 5.639 | 5.496 | 5.639 | 228,699 | +0.14(+2.57%) |
Nov 11, 2003 | 5.525 | 5.527 | 5.467 | 5.498 | 236,257 | -0.05(-0.89%) |
Nov 10, 2003 | 5.648 | 5.668 | 5.521 | 5.547 | 438,625 | -0.10(-1.81%) |
Nov 07, 2003 | 5.658 | 5.658 | 5.658 | 5.650 | 467,639 | +0.00(+0.04%) |
Nov 06, 2003 | 5.588 | 5.648 | 5.537 | 5.648 | 251,374 | +0.07(+1.25%) |
Nov 05, 2003 | 5.537 | 5.594 | 5.516 | 5.578 | 301,356 | +0.03(+0.55%) |
Nov 04, 2003 | 5.537 | 5.576 | 5.519 | 5.547 | 259,596 | -0.01(-0.18%) |