Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.071 | 6.074 | 6.024 | 6.071 | 39,611 | -0.00(-0.06%) |
Jan 29, 2004 | 6.094 | 6.094 | 6.044 | 6.074 | 157,665 | -0.01(-0.13%) |
Jan 28, 2004 | 6.071 | 6.117 | 6.063 | 6.082 | 71,144 | -0.00(-0.06%) |
Jan 27, 2004 | 6.082 | 6.094 | 6.059 | 6.086 | 94,077 | +0.00(+0.06%) |
Jan 26, 2004 | 6.078 | 6.086 | 6.063 | 6.082 | 44,302 | +0.00(+0.06%) |
Jan 23, 2004 | 6.078 | 6.094 | 6.071 | 6.078 | 40,132 | -0.01(-0.13%) |
Jan 22, 2004 | 6.097 | 6.132 | 6.063 | 6.086 | 103,980 | +0.00(+0.06%) |
Jan 21, 2004 | 6.082 | 6.097 | 6.082 | 6.082 | 39,611 | +0.00(+0.00%) |
Jan 20, 2004 | 6.063 | 6.086 | 6.063 | 6.082 | 76,356 | +0.02(+0.38%) |
Jan 16, 2004 | 6.063 | 6.071 | 6.059 | 6.059 | 21,890 | -0.01(-0.19%) |
Jan 15, 2004 | 6.090 | 6.090 | 6.051 | 6.071 | 56,811 | -0.02(-0.31%) |
Jan 14, 2004 | 6.044 | 6.090 | 6.044 | 6.090 | 20,587 | +0.02(+0.38%) |
Jan 13, 2004 | 6.063 | 6.086 | 6.001 | 6.067 | 111,538 | +0.00(+0.00%) |
Jan 12, 2004 | 6.071 | 6.101 | 6.017 | 6.067 | 103,459 | +0.01(+0.19%) |
Jan 09, 2004 | 5.994 | 6.074 | 5.994 | 6.055 | 53,944 | +0.07(+1.15%) |
Jan 08, 2004 | 5.967 | 6.001 | 5.967 | 5.986 | 66,714 | +0.01(+0.19%) |
Jan 07, 2004 | 6.024 | 6.024 | 5.967 | 5.975 | 46,908 | +0.01(+0.13%) |
Jan 06, 2004 | 5.944 | 5.967 | 5.917 | 5.967 | 50,035 | +0.03(+0.58%) |
Jan 05, 2004 | 5.875 | 5.944 | 5.875 | 5.932 | 52,120 | +0.05(+0.85%) |
Jan 02, 2004 | 5.925 | 5.925 | 5.882 | 5.882 | 92,253 | -0.03(-0.45%) |
Dec 31, 2003 | 5.913 | 5.921 | 5.894 | 5.909 | 55,508 | +0.02(+0.26%) |
Dec 30, 2003 | 5.898 | 5.909 | 5.890 | 5.894 | 27,624 | +0.00(+0.07%) |
Dec 29, 2003 | 5.852 | 5.890 | 5.852 | 5.890 | 35,702 | +0.02(+0.33%) |
Dec 26, 2003 | 5.836 | 5.871 | 5.836 | 5.871 | 15,896 | +0.00(+0.07%) |
Dec 24, 2003 | 5.863 | 5.867 | 5.863 | 5.867 | 12,508 | -0.00(-0.07%) |
Dec 23, 2003 | 5.875 | 5.882 | 5.856 | 5.871 | 34,920 | +0.00(+0.07%) |
Dec 22, 2003 | 5.871 | 5.909 | 5.852 | 5.867 | 61,763 | -0.01(-0.20%) |
Dec 19, 2003 | 5.844 | 5.882 | 5.840 | 5.879 | 36,745 | +0.03(+0.52%) |
Dec 18, 2003 | 5.848 | 5.848 | 5.844 | 5.848 | 26,320 | -0.02(-0.33%) |
Dec 17, 2003 | 5.867 | 5.867 | 5.863 | 5.867 | 26,060 | +0.01(+0.13%) |
Dec 16, 2003 | 5.867 | 5.867 | 5.848 | 5.859 | 45,345 | -0.00(-0.07%) |
Dec 15, 2003 | 5.902 | 5.902 | 5.859 | 5.863 | 22,411 | -0.07(-1.10%) |
Dec 12, 2003 | 5.944 | 5.944 | 5.932 | 5.929 | 32,836 | +0.03(+0.59%) |
Dec 11, 2003 | 5.906 | 5.929 | 5.875 | 5.894 | 53,684 | +0.04(+0.66%) |
Dec 10, 2003 | 5.886 | 5.886 | 5.856 | 5.856 | 16,939 | -0.05(-0.84%) |
Dec 09, 2003 | 5.871 | 5.906 | 5.852 | 5.906 | 33,617 | +0.05(+0.85%) |
Dec 08, 2003 | 5.833 | 5.833 | 5.833 | 5.856 | 32,836 | +0.00(+0.00%) |
Dec 05, 2003 | 5.852 | 5.871 | 5.833 | 5.856 | 68,538 | +0.01(+0.20%) |
Dec 04, 2003 | 5.836 | 5.875 | 5.836 | 5.844 | 146,980 | +0.01(+0.13%) |
Dec 03, 2003 | 5.825 | 5.836 | 5.825 | 5.836 | 64,369 | +0.01(+0.20%) |
Dec 02, 2003 | 5.817 | 5.825 | 5.806 | 5.825 | 66,193 | -0.01(-0.13%) |
Dec 01, 2003 | 5.867 | 5.867 | 5.813 | 5.833 | 104,762 | -0.03(-0.46%) |
Nov 28, 2003 | 5.833 | 5.867 | 5.833 | 5.859 | 33,357 | +0.01(+0.20%) |
Nov 26, 2003 | 5.825 | 5.848 | 5.817 | 5.848 | 26,842 | +0.02(+0.40%) |
Nov 25, 2003 | 5.802 | 5.825 | 5.802 | 5.825 | 69,581 | +0.03(+0.46%) |
Nov 24, 2003 | 5.825 | 5.825 | 5.798 | 5.798 | 47,169 | -0.02(-0.33%) |
Nov 21, 2003 | 5.790 | 5.829 | 5.790 | 5.817 | 27,624 | +0.02(+0.40%) |
Nov 20, 2003 | 5.829 | 5.840 | 5.794 | 5.794 | 78,441 | -0.05(-0.85%) |
Nov 19, 2003 | 5.817 | 5.844 | 5.794 | 5.844 | 72,969 | +0.01(+0.13%) |
Nov 18, 2003 | 5.840 | 5.863 | 5.802 | 5.836 | 110,756 | -0.02(-0.33%) |
Nov 17, 2003 | 5.856 | 5.856 | 5.856 | 5.856 | 22,411 | +0.02(+0.26%) |
Nov 14, 2003 | 5.813 | 5.836 | 5.813 | 5.840 | 58,896 | +0.02(+0.33%) |
Nov 13, 2003 | 5.810 | 5.821 | 5.810 | 5.821 | 39,611 | +0.01(+0.20%) |
Nov 12, 2003 | 5.787 | 5.787 | 5.787 | 5.810 | 29,187 | -0.02(-0.39%) |
Nov 11, 2003 | 5.833 | 5.844 | 5.833 | 5.833 | 26,581 | +0.00(+0.07%) |
Nov 10, 2003 | 5.829 | 5.833 | 5.829 | 5.829 | 16,418 | +0.00(+0.07%) |
Nov 07, 2003 | 5.806 | 5.825 | 5.806 | 5.825 | 24,496 | +0.01(+0.13%) |
Nov 06, 2003 | 5.817 | 5.817 | 5.817 | 5.817 | 29,187 | +0.00(+0.07%) |
Nov 05, 2003 | 5.771 | 5.817 | 5.813 | 5.813 | 24,757 | +0.02(+0.33%) |
Nov 04, 2003 | 5.771 | 5.794 | 5.771 | 5.794 | 17,199 | +0.02(+0.40%) |