Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.104 | 7.162 | 7.083 | 7.136 | 362,047 | -0.00(-0.04%) |
Jan 29, 2004 | 7.076 | 7.145 | 7.069 | 7.139 | 867,917 | +0.05(+0.65%) |
Jan 28, 2004 | 6.987 | 7.139 | 6.983 | 7.093 | 1,156,629 | +0.09(+1.34%) |
Jan 27, 2004 | 7.020 | 7.020 | 6.994 | 6.999 | 425,414 | +0.01(+0.08%) |
Jan 26, 2004 | 7.058 | 7.059 | 6.955 | 6.993 | 603,412 | -0.10(-1.41%) |
Jan 23, 2004 | 7.023 | 7.143 | 7.006 | 7.093 | 483,086 | +0.04(+0.58%) |
Jan 22, 2004 | 6.951 | 7.086 | 6.935 | 7.052 | 515,837 | +0.12(+1.66%) |
Jan 21, 2004 | 6.910 | 6.938 | 6.868 | 6.937 | 436,806 | +0.03(+0.45%) |
Jan 20, 2004 | 6.882 | 6.934 | 6.861 | 6.906 | 675,679 | +0.07(+1.07%) |
Jan 16, 2004 | 6.860 | 6.869 | 6.832 | 6.833 | 265,216 | -0.01(-0.18%) |
Jan 15, 2004 | 6.896 | 6.910 | 6.819 | 6.846 | 493,765 | -0.03(-0.49%) |
Jan 14, 2004 | 6.747 | 6.879 | 6.747 | 6.879 | 613,024 | +0.11(+1.60%) |
Jan 13, 2004 | 6.809 | 6.837 | 6.759 | 6.771 | 616,584 | -0.02(-0.27%) |
Jan 12, 2004 | 6.791 | 6.810 | 6.770 | 6.789 | 401,563 | +0.01(+0.14%) |
Jan 09, 2004 | 6.759 | 6.826 | 6.735 | 6.780 | 682,443 | +0.03(+0.46%) |
Jan 08, 2004 | 6.723 | 6.757 | 6.721 | 6.749 | 407,970 | +0.01(+0.13%) |
Jan 07, 2004 | 6.697 | 6.740 | 6.690 | 6.740 | 377,711 | +0.06(+0.86%) |
Jan 06, 2004 | 6.687 | 6.687 | 6.642 | 6.683 | 328,939 | +0.01(+0.15%) |
Jan 05, 2004 | 6.664 | 6.683 | 6.615 | 6.673 | 427,906 | +0.02(+0.23%) |
Jan 02, 2004 | 6.660 | 6.684 | 6.648 | 6.657 | 318,972 | +0.00(+0.06%) |
Dec 31, 2003 | 6.728 | 6.742 | 6.652 | 6.653 | 341,043 | -0.06(-0.94%) |
Dec 30, 2003 | 6.646 | 6.718 | 6.646 | 6.716 | 325,379 | +0.06(+0.95%) |
Dec 29, 2003 | 6.619 | 6.648 | 6.619 | 6.653 | 340,687 | +0.04(+0.64%) |
Dec 26, 2003 | 6.597 | 6.626 | 6.597 | 6.611 | 76,183 | -0.00(-0.04%) |
Dec 24, 2003 | 6.617 | 6.629 | 6.603 | 6.614 | 101,814 | +0.01(+0.09%) |
Dec 23, 2003 | 6.589 | 6.608 | 6.572 | 6.608 | 323,600 | +0.01(+0.19%) |
Dec 22, 2003 | 6.531 | 6.601 | 6.509 | 6.596 | 295,832 | +0.05(+0.82%) |
Dec 19, 2003 | 6.551 | 6.555 | 6.510 | 6.542 | 482,374 | +0.01(+0.09%) |
Dec 18, 2003 | 6.483 | 6.537 | 6.454 | 6.537 | 401,919 | +0.05(+0.82%) |
Dec 17, 2003 | 6.489 | 6.493 | 6.455 | 6.483 | 252,044 | +0.00(+0.04%) |
Dec 16, 2003 | 6.501 | 6.514 | 6.472 | 6.480 | 265,928 | +0.00(+0.00%) |
Dec 15, 2003 | 6.469 | 6.483 | 6.461 | 6.480 | 659,303 | +0.02(+0.28%) |
Dec 12, 2003 | 6.452 | 6.464 | 6.427 | 6.462 | 374,151 | +0.03(+0.41%) |
Dec 11, 2003 | 6.424 | 6.445 | 6.406 | 6.435 | 517,261 | +0.01(+0.17%) |
Dec 10, 2003 | 6.492 | 6.492 | 6.403 | 6.424 | 527,585 | -0.03(-0.50%) |
Dec 09, 2003 | 6.537 | 6.538 | 6.457 | 6.457 | 277,676 | -0.07(-1.01%) |
Dec 08, 2003 | 6.496 | 6.524 | 6.496 | 6.523 | 213,953 | +0.03(+0.39%) |
Dec 05, 2003 | 6.494 | 6.532 | 6.486 | 6.497 | 248,484 | -0.03(-0.49%) |
Dec 04, 2003 | 6.455 | 6.551 | 6.448 | 6.530 | 587,036 | +0.07(+1.09%) |
Dec 03, 2003 | 6.487 | 6.503 | 6.451 | 6.459 | 276,252 | -0.02(-0.35%) |
Dec 02, 2003 | 6.492 | 6.494 | 6.475 | 6.482 | 376,643 | +0.01(+0.09%) |
Dec 01, 2003 | 6.480 | 6.486 | 6.464 | 6.476 | 257,028 | +0.00(+0.04%) |
Nov 28, 2003 | 6.445 | 6.489 | 6.440 | 6.473 | 283,728 | +0.04(+0.66%) |
Nov 26, 2003 | 6.410 | 6.462 | 6.410 | 6.431 | 297,968 | +0.03(+0.39%) |
Nov 25, 2003 | 6.402 | 6.424 | 6.367 | 6.406 | 203,985 | +0.00(+0.04%) |
Nov 24, 2003 | 6.327 | 6.403 | 6.325 | 6.403 | 404,055 | +0.10(+1.54%) |
Nov 21, 2003 | 6.317 | 6.317 | 6.289 | 6.306 | 276,608 | +0.01(+0.09%) |
Nov 20, 2003 | 6.330 | 6.346 | 6.299 | 6.301 | 336,771 | -0.04(-0.58%) |
Nov 19, 2003 | 6.271 | 6.357 | 6.271 | 6.337 | 363,115 | +0.06(+0.89%) |
Nov 18, 2003 | 6.322 | 6.343 | 6.249 | 6.281 | 391,951 | -0.04(-0.67%) |
Nov 17, 2003 | 6.358 | 6.358 | 6.302 | 6.323 | 686,003 | -0.12(-1.81%) |
Nov 14, 2003 | 6.480 | 6.483 | 6.426 | 6.440 | 266,284 | -0.03(-0.43%) |
Nov 13, 2003 | 6.355 | 6.480 | 6.351 | 6.468 | 871,833 | +0.11(+1.75%) |
Nov 12, 2003 | 6.355 | 6.384 | 6.354 | 6.357 | 343,179 | +0.01(+0.09%) |
Nov 11, 2003 | 6.347 | 6.355 | 6.327 | 6.351 | 244,212 | +0.03(+0.44%) |
Nov 10, 2003 | 6.271 | 6.339 | 6.271 | 6.323 | 763,254 | +0.04(+0.72%) |
Nov 07, 2003 | 6.354 | 6.372 | 6.278 | 6.278 | 409,750 | -0.07(-1.11%) |
Nov 06, 2003 | 6.367 | 6.367 | 6.326 | 6.348 | 261,300 | -0.11(-1.63%) |
Nov 05, 2003 | 6.472 | 6.455 | 6.426 | 6.454 | 333,923 | -0.03(-0.43%) |
Nov 04, 2003 | 6.472 | 6.496 | 6.444 | 6.482 | 343,012 | +0.00(+0.02%) |