Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.284 | 6.367 | 6.255 | 6.349 | 6,839,849 | +0.04(+0.65%) |
Jan 29, 2004 | 6.364 | 6.364 | 6.271 | 6.308 | 4,799,089 | -0.05(-0.84%) |
Jan 28, 2004 | 6.484 | 6.522 | 6.351 | 6.362 | 6,341,403 | -0.10(-1.54%) |
Jan 27, 2004 | 6.524 | 6.536 | 6.420 | 6.461 | 4,296,424 | -0.06(-0.85%) |
Jan 26, 2004 | 6.451 | 6.522 | 6.422 | 6.516 | 2,996,020 | +0.07(+1.02%) |
Jan 23, 2004 | 6.456 | 6.486 | 6.404 | 6.451 | 4,494,171 | -0.00(-0.03%) |
Jan 22, 2004 | 6.467 | 6.490 | 6.413 | 6.452 | 4,535,802 | -0.01(-0.08%) |
Jan 21, 2004 | 6.372 | 6.470 | 6.355 | 6.458 | 5,143,388 | +0.12(+1.88%) |
Jan 20, 2004 | 6.436 | 6.497 | 6.260 | 6.339 | 5,134,950 | -0.15(-2.30%) |
Jan 16, 2004 | 6.554 | 6.554 | 6.436 | 6.488 | 5,534,382 | -0.05(-0.82%) |
Jan 15, 2004 | 6.454 | 6.564 | 6.371 | 6.541 | 5,030,310 | +0.09(+1.35%) |
Jan 14, 2004 | 6.461 | 6.564 | 6.413 | 6.454 | 8,884,546 | +0.02(+0.28%) |
Jan 13, 2004 | 6.822 | 6.822 | 6.346 | 6.436 | 10,185,231 | +0.19(+2.99%) |
Jan 12, 2004 | 6.307 | 6.333 | 6.193 | 6.250 | 5,019,621 | -0.04(-0.68%) |
Jan 09, 2004 | 6.376 | 6.392 | 6.257 | 6.292 | 6,629,162 | -0.09(-1.45%) |
Jan 08, 2004 | 6.310 | 6.413 | 6.307 | 6.385 | 6,237,044 | +0.06(+0.90%) |
Jan 07, 2004 | 6.266 | 6.355 | 6.246 | 6.328 | 7,979,636 | -0.08(-1.30%) |
Jan 06, 2004 | 6.397 | 6.474 | 6.358 | 6.412 | 4,615,688 | +0.01(+0.22%) |
Jan 05, 2004 | 6.417 | 6.467 | 6.328 | 6.397 | 5,874,461 | +0.04(+0.61%) |
Jan 02, 2004 | 6.451 | 6.504 | 6.333 | 6.358 | 4,035,949 | -0.06(-0.97%) |
Dec 31, 2003 | 6.353 | 6.435 | 6.328 | 6.420 | 4,740,581 | +0.07(+1.06%) |
Dec 30, 2003 | 6.310 | 6.383 | 6.273 | 6.353 | 3,449,460 | +0.05(+0.82%) |
Dec 29, 2003 | 6.168 | 6.328 | 6.163 | 6.301 | 4,292,767 | +0.13(+2.16%) |
Dec 26, 2003 | 6.195 | 6.243 | 6.161 | 6.168 | 1,081,279 | +0.00(+0.03%) |
Dec 24, 2003 | 6.179 | 6.198 | 6.141 | 6.166 | 1,736,684 | -0.03(-0.49%) |
Dec 23, 2003 | 6.079 | 6.202 | 6.143 | 6.196 | 4,241,854 | +0.12(+1.93%) |
Dec 22, 2003 | 6.079 | 6.108 | 5.972 | 6.079 | 3,847,766 | -0.06(-1.04%) |
Dec 19, 2003 | 6.111 | 6.168 | 6.042 | 6.143 | 4,998,243 | +0.05(+0.82%) |
Dec 18, 2003 | 6.049 | 6.090 | 5.994 | 6.093 | 4,996,274 | +0.05(+0.79%) |
Dec 17, 2003 | 5.933 | 6.054 | 5.882 | 6.045 | 7,999,326 | +0.10(+1.73%) |
Dec 16, 2003 | 5.919 | 5.987 | 5.857 | 5.942 | 4,591,497 | +0.00(+0.03%) |
Dec 15, 2003 | 6.090 | 6.186 | 5.937 | 5.940 | 5,509,347 | -0.15(-2.45%) |
Dec 12, 2003 | 6.083 | 6.097 | 6.068 | 6.090 | 4,594,873 | +0.03(+0.53%) |
Dec 11, 2003 | 5.942 | 6.086 | 5.933 | 6.058 | 10,614,761 | +0.13(+2.25%) |
Dec 10, 2003 | 6.079 | 6.092 | 5.848 | 5.924 | 11,678,038 | -0.15(-2.54%) |
Dec 09, 2003 | 6.214 | 6.275 | 6.065 | 6.079 | 5,856,177 | -0.14(-2.17%) |
Dec 08, 2003 | 6.228 | 6.228 | 6.084 | 6.214 | 4,914,981 | -0.01(-0.23%) |
Dec 05, 2003 | 6.228 | 6.287 | 6.173 | 6.228 | 3,854,798 | +0.00(+0.00%) |
Dec 04, 2003 | 6.177 | 6.252 | 6.120 | 6.228 | 8,599,599 | +0.02(+0.40%) |
Dec 03, 2003 | 6.394 | 6.396 | 6.168 | 6.204 | 13,237,791 | -0.19(-3.00%) |
Dec 02, 2003 | 6.488 | 6.534 | 6.372 | 6.396 | 8,364,159 | -0.23(-3.51%) |
Dec 01, 2003 | 6.660 | 6.669 | 6.548 | 6.628 | 7,020,718 | -0.03(-0.45%) |
Nov 28, 2003 | 6.611 | 6.675 | 6.574 | 6.659 | 1,441,048 | +0.05(+0.73%) |
Nov 26, 2003 | 6.625 | 6.639 | 6.524 | 6.611 | 3,610,357 | +0.01(+0.08%) |
Nov 25, 2003 | 6.595 | 6.634 | 6.557 | 6.605 | 6,364,750 | +0.02(+0.38%) |
Nov 24, 2003 | 6.390 | 6.609 | 6.385 | 6.580 | 7,669,654 | +0.20(+3.21%) |
Nov 21, 2003 | 6.488 | 6.490 | 6.371 | 6.376 | 4,910,480 | -0.05(-0.83%) |
Nov 20, 2003 | 6.346 | 6.502 | 6.310 | 6.429 | 6,200,195 | +0.07(+1.03%) |
Nov 19, 2003 | 6.353 | 6.390 | 6.291 | 6.364 | 3,888,553 | +0.01(+0.14%) |
Nov 18, 2003 | 6.399 | 6.406 | 6.348 | 6.355 | 5,993,728 | +0.03(+0.45%) |
Nov 17, 2003 | 6.234 | 6.346 | 6.186 | 6.326 | 4,362,808 | +0.03(+0.48%) |
Nov 14, 2003 | 6.392 | 6.399 | 6.278 | 6.296 | 5,826,923 | -0.10(-1.61%) |
Nov 13, 2003 | 6.452 | 6.452 | 6.324 | 6.399 | 4,996,274 | -0.06(-0.88%) |
Nov 12, 2003 | 6.461 | 6.463 | 6.355 | 6.456 | 6,041,266 | -0.02(-0.25%) |
Nov 11, 2003 | 6.524 | 6.541 | 6.077 | 6.472 | 4,199,660 | -0.07(-1.06%) |
Nov 10, 2003 | 6.440 | 6.577 | 6.440 | 6.541 | 6,246,889 | +0.10(+1.57%) |
Nov 07, 2003 | 6.470 | 6.500 | 6.399 | 6.440 | 3,856,205 | +0.01(+0.14%) |
Nov 06, 2003 | 6.364 | 6.442 | 6.271 | 6.431 | 6,349,560 | +0.16(+2.55%) |
Nov 05, 2003 | 6.312 | 6.312 | 6.212 | 6.271 | 6,060,113 | -0.04(-0.70%) |
Nov 04, 2003 | 6.312 | 6.387 | 6.266 | 6.316 | 5,794,012 | +0.01(+0.20%) |