Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.326 | 6.380 | 6.308 | 6.362 | 304,371 | +0.05(+0.72%) |
Jan 29, 2004 | 6.224 | 6.316 | 6.215 | 6.316 | 540,363 | +0.10(+1.68%) |
Jan 28, 2004 | 6.266 | 6.269 | 6.206 | 6.212 | 739,664 | -0.07(-1.16%) |
Jan 27, 2004 | 6.218 | 6.386 | 6.218 | 6.285 | 3,444,816 | +0.08(+1.30%) |
Jan 26, 2004 | 6.116 | 6.208 | 6.116 | 6.205 | 100,067 | +0.10(+1.63%) |
Jan 23, 2004 | 6.055 | 6.110 | 6.026 | 6.105 | 593,732 | +0.06(+0.91%) |
Jan 22, 2004 | 6.074 | 6.074 | 6.040 | 6.050 | 71,714 | -0.02(-0.39%) |
Jan 21, 2004 | 6.086 | 6.127 | 6.074 | 6.074 | 75,884 | +0.02(+0.30%) |
Jan 20, 2004 | 6.051 | 6.068 | 6.036 | 6.056 | 216,812 | +0.00(+0.08%) |
Jan 16, 2004 | 6.098 | 6.158 | 6.050 | 6.051 | 147,599 | -0.01(-0.16%) |
Jan 15, 2004 | 6.080 | 6.080 | 6.056 | 6.061 | 89,226 | -0.00(-0.02%) |
Jan 14, 2004 | 6.060 | 6.086 | 6.054 | 6.062 | 200,968 | +0.01(+0.24%) |
Jan 13, 2004 | 6.038 | 6.050 | 6.020 | 6.048 | 135,090 | +0.02(+0.36%) |
Jan 12, 2004 | 6.008 | 6.038 | 5.997 | 6.026 | 205,971 | +0.02(+0.30%) |
Jan 09, 2004 | 6.086 | 6.086 | 6.008 | 6.008 | 395,265 | -0.09(-1.49%) |
Jan 08, 2004 | 6.145 | 6.145 | 6.099 | 6.099 | 52,535 | -0.05(-0.74%) |
Jan 07, 2004 | 6.260 | 6.260 | 6.137 | 6.145 | 84,223 | -0.10(-1.65%) |
Jan 06, 2004 | 6.293 | 6.293 | 6.248 | 6.248 | 15,010 | -0.03(-0.53%) |
Jan 05, 2004 | 6.320 | 6.323 | 6.274 | 6.281 | 89,226 | -0.04(-0.61%) |
Jan 02, 2004 | 6.356 | 6.356 | 6.314 | 6.320 | 25,850 | -0.05(-0.75%) |
Dec 31, 2003 | 6.266 | 6.368 | 6.266 | 6.368 | 60,040 | +0.11(+1.69%) |
Dec 30, 2003 | 6.268 | 6.268 | 6.268 | 6.262 | 6,671 | +0.02(+0.29%) |
Dec 29, 2003 | 6.223 | 6.256 | 6.215 | 6.244 | 25,016 | +0.04(+0.66%) |
Dec 26, 2003 | 6.151 | 6.206 | 6.151 | 6.203 | 92,562 | +0.05(+0.84%) |
Dec 24, 2003 | 6.135 | 6.152 | 6.135 | 6.152 | 25,850 | +0.01(+0.10%) |
Dec 23, 2003 | 6.147 | 6.158 | 6.137 | 6.146 | 33,355 | -0.01(-0.10%) |
Dec 22, 2003 | 6.145 | 6.157 | 6.145 | 6.152 | 63,375 | +0.00(+0.06%) |
Dec 19, 2003 | 6.145 | 6.182 | 6.145 | 6.148 | 45,030 | +0.01(+0.20%) |
Dec 18, 2003 | 6.170 | 6.235 | 6.136 | 6.136 | 186,792 | -0.03(-0.54%) |
Dec 17, 2003 | 6.039 | 6.170 | 6.039 | 6.170 | 125,918 | +0.16(+2.69%) |
Dec 16, 2003 | 5.948 | 6.014 | 5.948 | 6.008 | 75,884 | +0.07(+1.11%) |
Dec 15, 2003 | 5.866 | 5.996 | 5.866 | 5.942 | 120,914 | +0.10(+1.77%) |
Dec 12, 2003 | 5.756 | 5.839 | 5.756 | 5.839 | 61,708 | +0.07(+1.29%) |
Dec 11, 2003 | 5.745 | 5.768 | 5.744 | 5.765 | 1,144,936 | +0.03(+0.54%) |
Dec 10, 2003 | 5.762 | 5.762 | 5.733 | 5.733 | 158,439 | -0.03(-0.60%) |
Dec 09, 2003 | 5.755 | 5.768 | 5.747 | 5.768 | 51,701 | +0.03(+0.50%) |
Dec 08, 2003 | 5.757 | 5.757 | 5.739 | 5.739 | 75,050 | +0.00(+0.08%) |
Dec 05, 2003 | 5.742 | 5.743 | 5.742 | 5.735 | 141,762 | -0.02(-0.40%) |
Dec 04, 2003 | 5.780 | 5.780 | 5.756 | 5.757 | 114,243 | -0.02(-0.41%) |
Dec 03, 2003 | 5.720 | 5.791 | 5.720 | 5.781 | 220,148 | +0.10(+1.82%) |
Dec 02, 2003 | 5.705 | 5.705 | 5.679 | 5.678 | 116,745 | -0.03(-0.46%) |
Dec 01, 2003 | 5.720 | 5.720 | 5.705 | 5.705 | 118,412 | +0.01(+0.13%) |
Nov 28, 2003 | 5.707 | 5.717 | 5.696 | 5.697 | 32,521 | -0.01(-0.17%) |
Nov 26, 2003 | 5.719 | 5.719 | 5.707 | 5.707 | 66,711 | -0.02(-0.27%) |
Nov 25, 2003 | 5.720 | 5.720 | 5.715 | 5.723 | 24,182 | -0.02(-0.27%) |
Nov 24, 2003 | 5.708 | 5.756 | 5.708 | 5.738 | 45,030 | +0.05(+0.84%) |
Nov 21, 2003 | 5.672 | 5.695 | 5.672 | 5.690 | 60,874 | +0.01(+0.13%) |
Nov 20, 2003 | 5.617 | 5.683 | 5.613 | 5.683 | 100,901 | +0.05(+0.83%) |
Nov 19, 2003 | 5.672 | 5.672 | 5.559 | 5.636 | 152,602 | -0.02(-0.40%) |
Nov 18, 2003 | 5.675 | 5.675 | 5.655 | 5.659 | 104,236 | -0.04(-0.65%) |
Nov 17, 2003 | 5.690 | 5.696 | 5.667 | 5.696 | 92,562 | -0.06(-1.00%) |
Nov 14, 2003 | 5.756 | 5.756 | 5.743 | 5.754 | 10,840 | -0.01(-0.15%) |
Nov 13, 2003 | 5.768 | 5.818 | 5.762 | 5.762 | 52,535 | -0.02(-0.31%) |
Nov 12, 2003 | 5.744 | 5.904 | 5.744 | 5.780 | 111,741 | +0.07(+1.22%) |
Nov 11, 2003 | 5.714 | 5.717 | 5.709 | 5.711 | 188,460 | +0.00(+0.04%) |
Nov 10, 2003 | 5.618 | 5.705 | 5.618 | 5.708 | 220,981 | +0.08(+1.38%) |
Nov 07, 2003 | 5.520 | 5.653 | 5.520 | 5.630 | 140,094 | +0.13(+2.40%) |
Nov 06, 2003 | 5.393 | 5.449 | 5.393 | 5.498 | 214,310 | +0.11(+1.98%) |
Nov 05, 2003 | 5.504 | 5.468 | 5.389 | 5.392 | 279,354 | -0.05(-0.99%) |
Nov 04, 2003 | 5.504 | 5.504 | 5.444 | 5.446 | 54,203 | -0.07(-1.28%) |