Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.839 | 6.844 | 6.788 | 6.839 | 35,158 | -0.00(-0.06%) |
Jan 29, 2004 | 6.865 | 6.865 | 6.809 | 6.844 | 139,939 | -0.01(-0.13%) |
Jan 28, 2004 | 6.839 | 6.891 | 6.831 | 6.852 | 63,146 | -0.00(-0.06%) |
Jan 27, 2004 | 6.852 | 6.865 | 6.827 | 6.857 | 83,500 | +0.00(+0.06%) |
Jan 26, 2004 | 6.848 | 6.857 | 6.831 | 6.852 | 39,321 | +0.00(+0.06%) |
Jan 23, 2004 | 6.848 | 6.865 | 6.839 | 6.848 | 35,620 | -0.01(-0.13%) |
Jan 22, 2004 | 6.870 | 6.909 | 6.831 | 6.857 | 92,290 | +0.00(+0.06%) |
Jan 21, 2004 | 6.852 | 6.870 | 6.852 | 6.852 | 35,158 | +0.00(+0.00%) |
Jan 20, 2004 | 6.831 | 6.857 | 6.831 | 6.852 | 67,772 | +0.03(+0.38%) |
Jan 16, 2004 | 6.831 | 6.839 | 6.827 | 6.827 | 19,429 | -0.01(-0.19%) |
Jan 15, 2004 | 6.861 | 6.861 | 6.818 | 6.839 | 50,424 | -0.02(-0.31%) |
Jan 14, 2004 | 6.809 | 6.861 | 6.809 | 6.861 | 18,273 | +0.03(+0.38%) |
Jan 13, 2004 | 6.831 | 6.857 | 6.762 | 6.835 | 98,998 | +0.00(+0.00%) |
Jan 12, 2004 | 6.839 | 6.874 | 6.779 | 6.835 | 91,827 | +0.01(+0.19%) |
Jan 09, 2004 | 6.753 | 6.844 | 6.753 | 6.822 | 47,879 | +0.08(+1.15%) |
Jan 08, 2004 | 6.723 | 6.762 | 6.723 | 6.744 | 59,213 | +0.01(+0.19%) |
Jan 07, 2004 | 6.788 | 6.788 | 6.723 | 6.731 | 41,634 | +0.01(+0.13%) |
Jan 06, 2004 | 6.697 | 6.723 | 6.667 | 6.723 | 44,410 | +0.04(+0.58%) |
Jan 05, 2004 | 6.619 | 6.697 | 6.619 | 6.684 | 46,260 | +0.06(+0.85%) |
Jan 02, 2004 | 6.675 | 6.675 | 6.628 | 6.628 | 81,881 | -0.03(-0.45%) |
Dec 31, 2003 | 6.662 | 6.671 | 6.641 | 6.658 | 49,267 | +0.02(+0.26%) |
Dec 30, 2003 | 6.645 | 6.658 | 6.636 | 6.641 | 24,518 | +0.00(+0.07%) |
Dec 29, 2003 | 6.593 | 6.636 | 6.593 | 6.636 | 31,688 | +0.02(+0.33%) |
Dec 26, 2003 | 6.576 | 6.615 | 6.576 | 6.615 | 14,109 | +0.00(+0.07%) |
Dec 24, 2003 | 6.606 | 6.610 | 6.606 | 6.610 | 11,102 | -0.00(-0.07%) |
Dec 23, 2003 | 6.619 | 6.628 | 6.597 | 6.615 | 30,994 | +0.00(+0.07%) |
Dec 22, 2003 | 6.615 | 6.658 | 6.593 | 6.610 | 54,819 | -0.01(-0.20%) |
Dec 19, 2003 | 6.584 | 6.628 | 6.580 | 6.623 | 32,613 | +0.03(+0.52%) |
Dec 18, 2003 | 6.589 | 6.589 | 6.584 | 6.589 | 23,361 | -0.02(-0.33%) |
Dec 17, 2003 | 6.610 | 6.610 | 6.606 | 6.610 | 23,130 | +0.01(+0.13%) |
Dec 16, 2003 | 6.610 | 6.610 | 6.589 | 6.602 | 40,246 | -0.00(-0.07%) |
Dec 15, 2003 | 6.649 | 6.649 | 6.602 | 6.606 | 19,892 | -0.07(-1.10%) |
Dec 12, 2003 | 6.697 | 6.697 | 6.684 | 6.680 | 29,144 | +0.04(+0.59%) |
Dec 11, 2003 | 6.654 | 6.680 | 6.619 | 6.641 | 47,648 | +0.04(+0.66%) |
Dec 10, 2003 | 6.632 | 6.632 | 6.597 | 6.597 | 15,034 | -0.06(-0.84%) |
Dec 09, 2003 | 6.615 | 6.654 | 6.593 | 6.654 | 29,838 | +0.06(+0.85%) |
Dec 08, 2003 | 6.571 | 6.571 | 6.571 | 6.597 | 29,144 | +0.00(+0.00%) |
Dec 05, 2003 | 6.593 | 6.615 | 6.571 | 6.597 | 60,833 | +0.01(+0.20%) |
Dec 04, 2003 | 6.576 | 6.619 | 6.576 | 6.584 | 130,455 | +0.01(+0.13%) |
Dec 03, 2003 | 6.563 | 6.576 | 6.563 | 6.576 | 57,132 | +0.01(+0.20%) |
Dec 02, 2003 | 6.554 | 6.563 | 6.541 | 6.563 | 58,751 | -0.01(-0.13%) |
Dec 01, 2003 | 6.610 | 6.610 | 6.550 | 6.571 | 92,984 | -0.03(-0.46%) |
Nov 28, 2003 | 6.571 | 6.610 | 6.571 | 6.602 | 29,606 | +0.01(+0.20%) |
Nov 26, 2003 | 6.563 | 6.589 | 6.554 | 6.589 | 23,824 | +0.03(+0.40%) |
Nov 25, 2003 | 6.537 | 6.563 | 6.537 | 6.563 | 61,758 | +0.03(+0.46%) |
Nov 24, 2003 | 6.563 | 6.563 | 6.533 | 6.533 | 41,866 | -0.02(-0.33%) |
Nov 21, 2003 | 6.524 | 6.567 | 6.524 | 6.554 | 24,518 | +0.03(+0.40%) |
Nov 20, 2003 | 6.567 | 6.580 | 6.528 | 6.528 | 69,622 | -0.06(-0.85%) |
Nov 19, 2003 | 6.554 | 6.584 | 6.528 | 6.584 | 64,765 | +0.01(+0.13%) |
Nov 18, 2003 | 6.580 | 6.606 | 6.537 | 6.576 | 98,304 | -0.02(-0.33%) |
Nov 17, 2003 | 6.597 | 6.597 | 6.597 | 6.597 | 19,892 | +0.02(+0.26%) |
Nov 14, 2003 | 6.550 | 6.576 | 6.550 | 6.580 | 52,274 | +0.02(+0.33%) |
Nov 13, 2003 | 6.545 | 6.558 | 6.545 | 6.558 | 35,158 | +0.01(+0.20%) |
Nov 12, 2003 | 6.520 | 6.520 | 6.520 | 6.545 | 25,906 | -0.03(-0.39%) |
Nov 11, 2003 | 6.571 | 6.584 | 6.571 | 6.571 | 23,593 | +0.00(+0.07%) |
Nov 10, 2003 | 6.567 | 6.571 | 6.567 | 6.567 | 14,572 | +0.00(+0.07%) |
Nov 07, 2003 | 6.541 | 6.563 | 6.541 | 6.563 | 21,742 | +0.01(+0.13%) |
Nov 06, 2003 | 6.554 | 6.554 | 6.554 | 6.554 | 25,906 | +0.00(+0.07%) |
Nov 05, 2003 | 6.502 | 6.554 | 6.550 | 6.550 | 21,973 | +0.02(+0.33%) |
Nov 04, 2003 | 6.502 | 6.528 | 6.502 | 6.528 | 15,266 | +0.03(+0.40%) |