Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.689 | 6.751 | 6.664 | 6.745 | 1,038,523 | +0.06(+0.83%) |
Jan 29, 2004 | 6.689 | 6.769 | 6.602 | 6.689 | 1,574,738 | -0.07(-1.10%) |
Jan 28, 2004 | 6.800 | 6.899 | 6.720 | 6.763 | 1,686,470 | -0.28(-3.96%) |
Jan 27, 2004 | 7.110 | 7.110 | 7.023 | 7.042 | 1,065,487 | -0.13(-1.81%) |
Jan 26, 2004 | 7.060 | 7.184 | 7.036 | 7.172 | 1,100,524 | +0.12(+1.67%) |
Jan 23, 2004 | 7.091 | 7.110 | 7.011 | 7.054 | 801,658 | -0.03(-0.44%) |
Jan 22, 2004 | 7.073 | 7.104 | 7.030 | 7.085 | 795,845 | +0.01(+0.18%) |
Jan 21, 2004 | 6.999 | 7.116 | 6.955 | 7.073 | 1,440,725 | +0.20(+2.88%) |
Jan 20, 2004 | 6.930 | 6.937 | 6.844 | 6.875 | 1,558,430 | +0.19(+2.87%) |
Jan 16, 2004 | 6.695 | 6.701 | 6.621 | 6.683 | 1,149,932 | -0.05(-0.74%) |
Jan 15, 2004 | 6.732 | 6.751 | 6.627 | 6.732 | 1,171,406 | -0.03(-0.46%) |
Jan 14, 2004 | 6.683 | 6.794 | 6.664 | 6.763 | 1,238,413 | +0.13(+1.96%) |
Jan 13, 2004 | 6.701 | 6.751 | 6.602 | 6.633 | 1,959,502 | -0.07(-1.02%) |
Jan 12, 2004 | 6.701 | 6.720 | 6.596 | 6.701 | 1,572,639 | +0.18(+2.75%) |
Jan 09, 2004 | 6.571 | 6.627 | 6.534 | 6.522 | 1,238,090 | +0.03(+0.48%) |
Jan 08, 2004 | 6.435 | 6.509 | 6.435 | 6.491 | 1,418,443 | -0.05(-0.76%) |
Jan 07, 2004 | 6.565 | 6.584 | 6.491 | 6.540 | 1,480,929 | +0.01(+0.19%) |
Jan 06, 2004 | 6.565 | 6.577 | 6.478 | 6.528 | 1,552,779 | +0.00(+0.00%) |
Jan 05, 2004 | 6.472 | 6.540 | 6.454 | 6.528 | 2,018,920 | +0.20(+3.23%) |
Jan 02, 2004 | 6.200 | 6.354 | 6.200 | 6.323 | 969,094 | +0.13(+2.10%) |
Dec 31, 2003 | 6.175 | 6.218 | 6.138 | 6.193 | 424,806 | +0.07(+1.11%) |
Dec 30, 2003 | 6.125 | 6.131 | 6.125 | 6.125 | 885,941 | -0.03(-0.50%) |
Dec 29, 2003 | 6.144 | 6.162 | 6.101 | 6.156 | 1,173,505 | +0.02(+0.40%) |
Dec 26, 2003 | 6.150 | 6.150 | 6.088 | 6.131 | 107,695 | +0.02(+0.41%) |
Dec 24, 2003 | 6.131 | 6.150 | 6.107 | 6.107 | 179,707 | -0.02(-0.40%) |
Dec 23, 2003 | 6.150 | 6.162 | 6.107 | 6.131 | 423,353 | -0.02(-0.40%) |
Dec 22, 2003 | 6.082 | 6.131 | 6.082 | 6.156 | 377,820 | +0.04(+0.61%) |
Dec 19, 2003 | 6.181 | 6.187 | 6.101 | 6.119 | 1,305,097 | -0.04(-0.70%) |
Dec 18, 2003 | 6.107 | 6.181 | 6.101 | 6.162 | 1,464,621 | +0.02(+0.40%) |
Dec 17, 2003 | 6.131 | 6.144 | 6.082 | 6.138 | 488,422 | -0.06(-0.90%) |
Dec 16, 2003 | 6.187 | 6.193 | 6.113 | 6.193 | 1,714,725 | -0.05(-0.79%) |
Dec 15, 2003 | 6.354 | 6.354 | 6.243 | 6.243 | 575,450 | -0.12(-1.95%) |
Dec 12, 2003 | 6.385 | 6.385 | 6.385 | 6.367 | 472,114 | -0.02(-0.29%) |
Dec 11, 2003 | 6.255 | 6.404 | 6.255 | 6.385 | 1,260,049 | +0.22(+3.51%) |
Dec 10, 2003 | 6.138 | 6.212 | 6.138 | 6.169 | 402,363 | +0.04(+0.61%) |
Dec 09, 2003 | 6.262 | 6.262 | 6.131 | 6.131 | 845,737 | -0.01(-0.20%) |
Dec 08, 2003 | 6.076 | 6.156 | 6.070 | 6.144 | 445,150 | +0.01(+0.20%) |
Dec 05, 2003 | 6.231 | 6.231 | 6.125 | 6.131 | 434,494 | -0.12(-1.88%) |
Dec 04, 2003 | 6.206 | 6.249 | 6.200 | 6.249 | 583,200 | -0.02(-0.39%) |
Dec 03, 2003 | 6.286 | 6.311 | 6.262 | 6.274 | 689,765 | +0.01(+0.10%) |
Dec 02, 2003 | 6.293 | 6.299 | 6.243 | 6.268 | 545,095 | -0.04(-0.69%) |
Dec 01, 2003 | 6.280 | 6.280 | 6.224 | 6.311 | 1,680,980 | +0.15(+2.52%) |
Nov 28, 2003 | 6.156 | 6.156 | 6.076 | 6.156 | 1,574,254 | +0.11(+1.84%) |
Nov 26, 2003 | 5.970 | 6.070 | 6.001 | 6.045 | 521,199 | +0.07(+1.24%) |
Nov 25, 2003 | 6.032 | 6.032 | 5.952 | 5.970 | 466,947 | +0.03(+0.52%) |
Nov 24, 2003 | 5.902 | 5.946 | 5.902 | 5.939 | 1,402,620 | +0.07(+1.27%) |
Nov 21, 2003 | 5.834 | 5.915 | 5.847 | 5.865 | 780,022 | +0.03(+0.53%) |
Nov 20, 2003 | 5.927 | 5.927 | 5.884 | 5.834 | 893,530 | -0.12(-1.98%) |
Nov 19, 2003 | 5.890 | 5.970 | 5.890 | 5.952 | 1,193,042 | +0.02(+0.42%) |
Nov 18, 2003 | 6.063 | 6.063 | 5.909 | 5.927 | 594,341 | -0.04(-0.62%) |
Nov 17, 2003 | 5.952 | 6.026 | 5.902 | 5.964 | 4,513,346 | -0.15(-2.53%) |
Nov 14, 2003 | 6.131 | 6.187 | 6.088 | 6.119 | 401,717 | -0.01(-0.10%) |
Nov 13, 2003 | 6.162 | 6.162 | 6.162 | 6.125 | 447,734 | +0.05(+0.82%) |
Nov 12, 2003 | 6.070 | 6.101 | 6.014 | 6.076 | 2,820,094 | -0.01(-0.10%) |
Nov 11, 2003 | 6.150 | 6.107 | 6.076 | 6.082 | 5,125,125 | -0.07(-1.11%) |
Nov 10, 2003 | 6.193 | 6.193 | 6.138 | 6.150 | 740,787 | -0.04(-0.70%) |
Nov 07, 2003 | 6.286 | 6.311 | 6.181 | 6.193 | 757,256 | -0.05(-0.79%) |
Nov 06, 2003 | 6.243 | 6.249 | 6.144 | 6.243 | 1,149,124 | -0.06(-0.98%) |
Nov 05, 2003 | 6.305 | 6.336 | 6.262 | 6.305 | 1,170,437 | +0.01(+0.20%) |
Nov 04, 2003 | 6.305 | 6.317 | 6.268 | 6.293 | 1,766,716 | -0.01(-0.20%) |