Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.495 | 6.582 | 6.466 | 6.563 | 6,616,738 | +0.04(+0.65%) |
Jan 29, 2004 | 6.578 | 6.578 | 6.483 | 6.521 | 4,642,547 | -0.06(-0.84%) |
Jan 28, 2004 | 6.703 | 6.742 | 6.565 | 6.576 | 6,134,551 | -0.10(-1.54%) |
Jan 27, 2004 | 6.743 | 6.756 | 6.637 | 6.679 | 4,156,278 | -0.06(-0.85%) |
Jan 26, 2004 | 6.668 | 6.742 | 6.639 | 6.736 | 2,898,292 | +0.07(+1.02%) |
Jan 23, 2004 | 6.674 | 6.705 | 6.620 | 6.668 | 4,347,574 | -0.00(-0.03%) |
Jan 22, 2004 | 6.685 | 6.709 | 6.630 | 6.670 | 4,387,847 | -0.01(-0.08%) |
Jan 21, 2004 | 6.587 | 6.688 | 6.569 | 6.676 | 4,975,615 | +0.12(+1.88%) |
Jan 20, 2004 | 6.653 | 6.716 | 6.472 | 6.552 | 4,967,451 | -0.15(-2.30%) |
Jan 16, 2004 | 6.775 | 6.775 | 6.653 | 6.707 | 5,353,854 | -0.06(-0.82%) |
Jan 15, 2004 | 6.672 | 6.786 | 6.585 | 6.762 | 4,866,225 | +0.09(+1.35%) |
Jan 14, 2004 | 6.679 | 6.786 | 6.630 | 6.672 | 8,594,739 | +0.02(+0.28%) |
Jan 13, 2004 | 7.052 | 7.052 | 6.560 | 6.653 | 9,852,997 | +0.19(+2.99%) |
Jan 12, 2004 | 6.519 | 6.547 | 6.402 | 6.461 | 4,855,884 | -0.04(-0.68%) |
Jan 09, 2004 | 6.591 | 6.608 | 6.468 | 6.505 | 6,412,924 | -0.10(-1.45%) |
Jan 08, 2004 | 6.523 | 6.630 | 6.519 | 6.600 | 6,033,596 | +0.06(+0.90%) |
Jan 07, 2004 | 6.477 | 6.569 | 6.457 | 6.541 | 7,719,346 | -0.09(-1.30%) |
Jan 06, 2004 | 6.613 | 6.692 | 6.573 | 6.628 | 4,465,128 | +0.01(+0.22%) |
Jan 05, 2004 | 6.633 | 6.685 | 6.541 | 6.613 | 5,682,841 | +0.04(+0.61%) |
Jan 02, 2004 | 6.668 | 6.723 | 6.547 | 6.573 | 3,904,300 | -0.06(-0.97%) |
Dec 31, 2003 | 6.567 | 6.652 | 6.541 | 6.637 | 4,585,947 | +0.07(+1.06%) |
Dec 30, 2003 | 6.523 | 6.598 | 6.484 | 6.567 | 3,336,941 | +0.05(+0.82%) |
Dec 29, 2003 | 6.376 | 6.541 | 6.370 | 6.514 | 4,152,740 | +0.14(+2.16%) |
Dec 26, 2003 | 6.404 | 6.453 | 6.369 | 6.376 | 1,046,008 | +0.00(+0.03%) |
Dec 24, 2003 | 6.387 | 6.407 | 6.348 | 6.374 | 1,680,035 | -0.03(-0.49%) |
Dec 23, 2003 | 6.284 | 6.411 | 6.350 | 6.405 | 4,103,487 | +0.12(+1.93%) |
Dec 22, 2003 | 6.284 | 6.314 | 6.174 | 6.284 | 3,722,255 | -0.07(-1.04%) |
Dec 19, 2003 | 6.317 | 6.376 | 6.246 | 6.350 | 4,835,204 | +0.05(+0.82%) |
Dec 18, 2003 | 6.253 | 6.295 | 6.196 | 6.299 | 4,833,299 | +0.05(+0.79%) |
Dec 17, 2003 | 6.133 | 6.258 | 6.080 | 6.249 | 7,738,394 | +0.11(+1.74%) |
Dec 16, 2003 | 6.119 | 6.189 | 6.054 | 6.143 | 4,441,726 | +0.00(+0.03%) |
Dec 15, 2003 | 6.295 | 6.394 | 6.137 | 6.141 | 5,329,636 | -0.15(-2.45%) |
Dec 12, 2003 | 6.288 | 6.302 | 6.273 | 6.295 | 4,444,991 | +0.03(+0.53%) |
Dec 11, 2003 | 6.143 | 6.291 | 6.133 | 6.262 | 10,268,516 | +0.14(+2.25%) |
Dec 10, 2003 | 6.284 | 6.297 | 6.045 | 6.124 | 11,297,109 | -0.16(-2.54%) |
Dec 09, 2003 | 6.424 | 6.486 | 6.269 | 6.284 | 5,665,153 | -0.14(-2.17%) |
Dec 08, 2003 | 6.438 | 6.438 | 6.290 | 6.424 | 4,754,658 | -0.01(-0.23%) |
Dec 05, 2003 | 6.438 | 6.499 | 6.381 | 6.438 | 3,729,058 | +0.00(+0.00%) |
Dec 04, 2003 | 6.385 | 6.462 | 6.326 | 6.438 | 8,319,087 | +0.03(+0.40%) |
Dec 03, 2003 | 6.609 | 6.611 | 6.376 | 6.413 | 12,805,984 | -0.20(-3.00%) |
Dec 02, 2003 | 6.707 | 6.755 | 6.587 | 6.611 | 8,091,327 | -0.24(-3.51%) |
Dec 01, 2003 | 6.885 | 6.894 | 6.769 | 6.852 | 6,791,707 | -0.03(-0.45%) |
Nov 28, 2003 | 6.834 | 6.900 | 6.796 | 6.883 | 1,394,043 | +0.05(+0.73%) |
Nov 26, 2003 | 6.848 | 6.863 | 6.743 | 6.834 | 3,492,590 | +0.01(+0.08%) |
Nov 25, 2003 | 6.817 | 6.857 | 6.778 | 6.828 | 6,157,136 | +0.03(+0.38%) |
Nov 24, 2003 | 6.606 | 6.832 | 6.600 | 6.802 | 7,419,476 | +0.21(+3.21%) |
Nov 21, 2003 | 6.707 | 6.709 | 6.585 | 6.591 | 4,750,304 | -0.06(-0.83%) |
Nov 20, 2003 | 6.560 | 6.721 | 6.523 | 6.646 | 5,997,949 | +0.07(+1.03%) |
Nov 19, 2003 | 6.567 | 6.606 | 6.503 | 6.578 | 3,761,712 | +0.01(+0.14%) |
Nov 18, 2003 | 6.615 | 6.622 | 6.562 | 6.569 | 5,798,217 | +0.03(+0.45%) |
Nov 17, 2003 | 6.444 | 6.560 | 6.394 | 6.540 | 4,220,497 | +0.03(+0.48%) |
Nov 14, 2003 | 6.608 | 6.615 | 6.490 | 6.508 | 5,636,853 | -0.11(-1.61%) |
Nov 13, 2003 | 6.670 | 6.670 | 6.538 | 6.615 | 4,833,299 | -0.06(-0.88%) |
Nov 12, 2003 | 6.679 | 6.681 | 6.569 | 6.674 | 5,844,204 | -0.02(-0.25%) |
Nov 11, 2003 | 6.743 | 6.762 | 6.282 | 6.690 | 4,062,670 | -0.07(-1.06%) |
Nov 10, 2003 | 6.657 | 6.799 | 6.657 | 6.762 | 6,043,120 | +0.10(+1.57%) |
Nov 07, 2003 | 6.688 | 6.720 | 6.615 | 6.657 | 3,730,418 | +0.01(+0.14%) |
Nov 06, 2003 | 6.578 | 6.659 | 6.483 | 6.648 | 6,142,442 | +0.17(+2.55%) |
Nov 05, 2003 | 6.525 | 6.525 | 6.422 | 6.483 | 5,862,436 | -0.05(-0.70%) |
Nov 04, 2003 | 6.525 | 6.602 | 6.477 | 6.529 | 5,605,016 | +0.01(+0.20%) |