Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.330 | 6.674 | 6.302 | 6.531 | 58,948 | +0.14(+2.24%) |
Jan 29, 2004 | 6.567 | 6.567 | 6.388 | 6.388 | 45,023 | -0.07(-1.08%) |
Jan 28, 2004 | 6.840 | 6.840 | 6.447 | 6.458 | 55,699 | -0.31(-4.52%) |
Jan 27, 2004 | 6.865 | 6.867 | 6.729 | 6.764 | 61,268 | -0.08(-1.12%) |
Jan 26, 2004 | 6.679 | 6.867 | 6.679 | 6.840 | 66,838 | +0.00(+0.00%) |
Jan 23, 2004 | 6.790 | 6.894 | 6.722 | 6.840 | 63,589 | -0.02(-0.35%) |
Jan 22, 2004 | 6.948 | 6.971 | 6.786 | 6.864 | 72,408 | -0.01(-0.16%) |
Jan 21, 2004 | 6.694 | 6.903 | 6.694 | 6.875 | 44,095 | +0.10(+1.46%) |
Jan 20, 2004 | 6.612 | 6.776 | 6.612 | 6.776 | 196,803 | +0.15(+2.33%) |
Jan 16, 2004 | 6.742 | 6.795 | 6.622 | 6.622 | 73,337 | -0.12(-1.71%) |
Jan 15, 2004 | 6.710 | 6.737 | 6.627 | 6.737 | 78,493 | +0.03(+0.45%) |
Jan 14, 2004 | 6.679 | 6.707 | 6.622 | 6.707 | 100,476 | +0.03(+0.42%) |
Jan 13, 2004 | 6.626 | 6.679 | 6.621 | 6.679 | 59,681 | +0.01(+0.16%) |
Jan 12, 2004 | 6.523 | 6.679 | 6.523 | 6.668 | 52,974 | +0.06(+0.93%) |
Jan 09, 2004 | 6.991 | 6.991 | 6.607 | 6.607 | 34,793 | -0.36(-5.12%) |
Jan 08, 2004 | 6.786 | 6.993 | 6.765 | 6.963 | 167,375 | +0.23(+3.36%) |
Jan 07, 2004 | 6.653 | 6.830 | 6.580 | 6.737 | 235,853 | +0.15(+2.26%) |
Jan 06, 2004 | 6.630 | 6.760 | 6.587 | 6.588 | 116,039 | +0.02(+0.28%) |
Jan 05, 2004 | 6.614 | 6.733 | 6.395 | 6.570 | 64,518 | +0.08(+1.24%) |
Jan 02, 2004 | 6.454 | 6.614 | 6.448 | 6.489 | 132,285 | -0.03(-0.41%) |
Dec 31, 2003 | 6.671 | 6.671 | 6.516 | 6.516 | 77,514 | -0.13(-1.99%) |
Dec 30, 2003 | 6.646 | 6.713 | 6.625 | 6.649 | 72,933 | +0.03(+0.52%) |
Dec 29, 2003 | 6.527 | 6.646 | 6.320 | 6.614 | 146,869 | +0.16(+2.44%) |
Dec 26, 2003 | 6.356 | 6.459 | 6.282 | 6.457 | 70,241 | +0.01(+0.13%) |
Dec 24, 2003 | 6.474 | 6.506 | 6.448 | 6.448 | 49,015 | -0.02(-0.23%) |
Dec 23, 2003 | 6.252 | 6.463 | 6.252 | 6.463 | 125,383 | +0.05(+0.84%) |
Dec 22, 2003 | 6.543 | 6.543 | 6.280 | 6.409 | 35,717 | -0.02(-0.27%) |
Dec 19, 2003 | 6.399 | 6.573 | 6.252 | 6.427 | 51,001 | +0.02(+0.25%) |
Dec 18, 2003 | 6.373 | 6.490 | 6.361 | 6.411 | 77,198 | -0.06(-1.00%) |
Dec 17, 2003 | 6.285 | 6.478 | 6.175 | 6.475 | 41,481 | +0.17(+2.75%) |
Dec 16, 2003 | 6.264 | 6.317 | 6.194 | 6.302 | 31,428 | -0.02(-0.24%) |
Dec 15, 2003 | 6.517 | 6.539 | 6.263 | 6.317 | 96,359 | -0.15(-2.27%) |
Dec 12, 2003 | 6.388 | 6.463 | 6.334 | 6.463 | 77,078 | +0.00(+0.00%) |
Dec 11, 2003 | 6.329 | 6.463 | 6.426 | 6.463 | 41,170 | +0.13(+2.13%) |
Dec 10, 2003 | 6.246 | 6.409 | 6.235 | 6.329 | 50,435 | +0.08(+1.29%) |
Dec 09, 2003 | 6.464 | 6.490 | 6.248 | 6.248 | 49,911 | -0.21(-3.32%) |
Dec 08, 2003 | 6.449 | 6.486 | 6.377 | 6.462 | 142,116 | +0.08(+1.20%) |
Dec 05, 2003 | 6.428 | 6.600 | 6.377 | 6.386 | 23,806 | -0.04(-0.65%) |
Dec 04, 2003 | 6.470 | 6.608 | 6.353 | 6.428 | 47,441 | -0.04(-0.55%) |
Dec 03, 2003 | 6.732 | 6.738 | 6.463 | 6.463 | 41,899 | -0.27(-3.98%) |
Dec 02, 2003 | 6.754 | 6.760 | 6.653 | 6.732 | 105,452 | -0.03(-0.41%) |
Dec 01, 2003 | 6.765 | 6.765 | 6.621 | 6.760 | 96,605 | +0.11(+1.64%) |
Nov 28, 2003 | 6.776 | 6.776 | 6.651 | 6.651 | 9,761 | -0.06(-0.90%) |
Nov 26, 2003 | 6.788 | 6.788 | 6.711 | 6.711 | 20,552 | -0.07(-1.05%) |
Nov 25, 2003 | 6.690 | 6.788 | 6.690 | 6.782 | 40,971 | +0.04(+0.64%) |
Nov 24, 2003 | 6.784 | 6.792 | 6.572 | 6.739 | 74,947 | -0.04(-0.57%) |
Nov 21, 2003 | 6.768 | 6.784 | 6.660 | 6.778 | 42,878 | +0.26(+3.91%) |
Nov 20, 2003 | 6.813 | 6.813 | 6.523 | 6.523 | 38,622 | -0.26(-3.84%) |
Nov 19, 2003 | 6.636 | 6.808 | 6.636 | 6.783 | 27,752 | +0.02(+0.37%) |
Nov 18, 2003 | 6.907 | 6.907 | 6.625 | 6.758 | 21,634 | -0.14(-1.97%) |
Nov 17, 2003 | 6.716 | 6.894 | 6.618 | 6.894 | 34,333 | -0.11(-1.54%) |
Nov 14, 2003 | 7.001 | 7.067 | 6.750 | 7.002 | 42,651 | +0.00(+0.00%) |
Nov 13, 2003 | 6.851 | 7.002 | 6.699 | 7.002 | 177,452 | +0.18(+2.67%) |
Nov 12, 2003 | 6.808 | 6.820 | 6.751 | 6.820 | 146,623 | +0.03(+0.51%) |
Nov 11, 2003 | 6.803 | 6.803 | 6.755 | 6.785 | 42,971 | -0.05(-0.69%) |
Nov 10, 2003 | 6.921 | 6.943 | 6.765 | 6.833 | 94,878 | +0.05(+0.67%) |
Nov 07, 2003 | 6.882 | 6.948 | 6.776 | 6.788 | 42,860 | -0.10(-1.52%) |
Nov 06, 2003 | 6.786 | 6.892 | 6.677 | 6.892 | 77,301 | +0.11(+1.56%) |
Nov 05, 2003 | 6.746 | 6.862 | 6.718 | 6.786 | 77,449 | -0.05(-0.77%) |
Nov 04, 2003 | 6.810 | 6.882 | 6.768 | 6.839 | 110,817 | +0.05(+0.74%) |