Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.756 | 6.803 | 6.692 | 6.756 | 3,578,258 | -0.03(-0.40%) |
Jan 29, 2004 | 6.740 | 6.796 | 6.724 | 6.783 | 2,421,992 | +0.05(+0.73%) |
Jan 28, 2004 | 6.819 | 6.819 | 6.727 | 6.734 | 3,073,099 | -0.06(-0.87%) |
Jan 27, 2004 | 6.818 | 6.818 | 6.764 | 6.792 | 2,386,134 | -0.03(-0.40%) |
Jan 26, 2004 | 6.835 | 6.851 | 6.762 | 6.819 | 1,626,824 | -0.02(-0.23%) |
Jan 23, 2004 | 6.835 | 6.835 | 6.810 | 6.835 | 1,749,496 | +0.00(+0.00%) |
Jan 22, 2004 | 6.811 | 6.843 | 6.781 | 6.835 | 2,386,134 | +0.00(+0.00%) |
Jan 21, 2004 | 6.843 | 6.864 | 6.816 | 6.835 | 3,022,143 | +0.00(+0.02%) |
Jan 20, 2004 | 6.808 | 6.854 | 6.797 | 6.834 | 1,271,388 | -0.01(-0.09%) |
Jan 16, 2004 | 6.826 | 6.853 | 6.773 | 6.840 | 3,717,286 | +0.03(+0.44%) |
Jan 15, 2004 | 6.827 | 6.842 | 6.732 | 6.810 | 1,395,948 | -0.03(-0.37%) |
Jan 14, 2004 | 6.792 | 6.835 | 6.788 | 6.835 | 1,197,785 | +0.08(+1.15%) |
Jan 13, 2004 | 6.831 | 6.835 | 6.730 | 6.757 | 1,592,853 | -0.06(-0.91%) |
Jan 12, 2004 | 6.781 | 6.819 | 6.764 | 6.819 | 2,382,989 | +0.03(+0.44%) |
Jan 09, 2004 | 6.788 | 6.834 | 6.761 | 6.789 | 2,505,661 | -0.05(-0.67%) |
Jan 08, 2004 | 6.832 | 6.877 | 6.819 | 6.835 | 2,812,027 | +0.00(+0.05%) |
Jan 07, 2004 | 6.881 | 6.881 | 6.780 | 6.832 | 1,726,220 | -0.03(-0.49%) |
Jan 06, 2004 | 6.943 | 6.943 | 6.862 | 6.865 | 2,151,484 | -0.09(-1.35%) |
Jan 05, 2004 | 6.843 | 6.964 | 6.838 | 6.959 | 2,703,824 | +0.19(+2.82%) |
Jan 02, 2004 | 6.873 | 6.913 | 6.751 | 6.769 | 1,527,428 | -0.10(-1.53%) |
Dec 31, 2003 | 6.807 | 6.888 | 6.805 | 6.873 | 1,823,728 | +0.08(+1.24%) |
Dec 30, 2003 | 6.800 | 6.823 | 6.754 | 6.789 | 1,302,214 | -0.01(-0.16%) |
Dec 29, 2003 | 6.732 | 6.808 | 6.686 | 6.800 | 1,367,639 | +0.08(+1.25%) |
Dec 26, 2003 | 6.740 | 6.796 | 6.710 | 6.716 | 542,274 | +0.01(+0.14%) |
Dec 24, 2003 | 6.756 | 6.756 | 6.699 | 6.707 | 360,467 | -0.05(-0.75%) |
Dec 23, 2003 | 6.732 | 6.811 | 6.719 | 6.757 | 1,543,155 | +0.03(+0.40%) |
Dec 22, 2003 | 6.659 | 6.746 | 6.649 | 6.730 | 1,319,828 | +0.06(+0.83%) |
Dec 19, 2003 | 6.668 | 6.718 | 6.625 | 6.675 | 2,028,811 | +0.06(+0.89%) |
Dec 18, 2003 | 6.633 | 6.673 | 6.575 | 6.616 | 1,938,223 | -0.05(-0.81%) |
Dec 17, 2003 | 6.581 | 6.672 | 6.581 | 6.670 | 2,659,788 | +0.14(+2.17%) |
Dec 16, 2003 | 6.513 | 6.556 | 6.457 | 6.528 | 1,910,543 | +0.04(+0.66%) |
Dec 15, 2003 | 6.598 | 6.638 | 6.486 | 6.486 | 1,946,401 | -0.08(-1.19%) |
Dec 12, 2003 | 6.570 | 6.570 | 6.494 | 6.563 | 1,829,390 | +0.01(+0.15%) |
Dec 11, 2003 | 6.406 | 6.586 | 6.406 | 6.554 | 2,016,859 | +0.14(+2.18%) |
Dec 10, 2003 | 6.560 | 6.560 | 6.403 | 6.414 | 1,219,803 | -0.16(-2.47%) |
Dec 09, 2003 | 6.525 | 6.583 | 6.521 | 6.576 | 1,887,896 | +0.08(+1.17%) |
Dec 08, 2003 | 6.408 | 6.506 | 6.435 | 6.500 | 1,774,660 | +0.09(+1.44%) |
Dec 05, 2003 | 6.481 | 6.497 | 6.409 | 6.408 | 1,221,690 | -0.11(-1.66%) |
Dec 04, 2003 | 6.584 | 6.603 | 6.432 | 6.516 | 2,494,966 | -0.09(-1.35%) |
Dec 03, 2003 | 6.549 | 6.635 | 6.549 | 6.605 | 2,699,420 | +0.08(+1.24%) |
Dec 02, 2003 | 6.498 | 6.554 | 6.486 | 6.524 | 3,252,390 | +0.01(+0.15%) |
Dec 01, 2003 | 6.573 | 6.573 | 6.500 | 6.514 | 3,507,171 | -0.05(-0.70%) |
Nov 28, 2003 | 6.610 | 6.621 | 6.551 | 6.560 | 834,171 | -0.04(-0.67%) |
Nov 26, 2003 | 6.605 | 6.605 | 6.568 | 6.605 | 1,448,791 | +0.02(+0.36%) |
Nov 25, 2003 | 6.519 | 6.654 | 6.519 | 6.581 | 2,165,324 | +0.06(+0.85%) |
Nov 24, 2003 | 6.501 | 6.535 | 6.460 | 6.525 | 2,930,296 | +0.05(+0.71%) |
Nov 21, 2003 | 6.406 | 6.511 | 6.390 | 6.479 | 2,927,780 | +0.09(+1.42%) |
Nov 20, 2003 | 6.479 | 6.494 | 6.390 | 6.389 | 2,474,836 | -0.09(-1.37%) |
Nov 19, 2003 | 6.557 | 6.557 | 6.468 | 6.478 | 1,080,145 | -0.07(-1.04%) |
Nov 18, 2003 | 6.559 | 6.559 | 6.541 | 6.546 | 2,199,924 | -0.01(-0.17%) |
Nov 17, 2003 | 6.562 | 6.662 | 6.528 | 6.557 | 3,066,179 | -0.11(-1.60%) |
Nov 14, 2003 | 6.741 | 6.803 | 6.643 | 6.664 | 2,364,116 | -0.07(-1.09%) |
Nov 13, 2003 | 6.808 | 6.808 | 6.716 | 6.737 | 3,236,662 | -0.09(-1.37%) |
Nov 12, 2003 | 6.748 | 6.834 | 6.748 | 6.831 | 1,755,158 | +0.08(+1.15%) |
Nov 11, 2003 | 6.716 | 6.803 | 6.716 | 6.753 | 2,072,848 | +0.03(+0.38%) |
Nov 10, 2003 | 6.850 | 6.850 | 6.719 | 6.727 | 2,126,949 | -0.10(-1.47%) |
Nov 07, 2003 | 6.851 | 6.875 | 6.823 | 6.827 | 2,715,148 | -0.06(-0.92%) |
Nov 06, 2003 | 6.788 | 6.888 | 6.773 | 6.891 | 2,576,748 | +0.10(+1.52%) |
Nov 05, 2003 | 6.780 | 6.786 | 6.756 | 6.788 | 1,450,679 | +0.03(+0.40%) |
Nov 04, 2003 | 6.780 | 6.786 | 6.756 | 6.761 | 1,648,842 | -0.03(-0.37%) |