Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.590 | 9.450 | 9.450 | 9.450 | 270 | -0.14(-1.46%) |
Jan 29, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 9.740 | 9.590 | 9.590 | 9.590 | 1,360 | -0.15(-1.54%) |
Jan 27, 2004 | 9.850 | 9.740 | 9.740 | 9.740 | 18,900 | -0.11(-1.12%) |
Jan 26, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 9.600 | 9.850 | 9.850 | 9.850 | 100 | +0.25(+2.60%) |
Jan 21, 2004 | 7.840 | 9.850 | 9.600 | 9.600 | 42,840 | +1.76(+22.45%) |
Jan 20, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 100 | +0.00(+0.00%) |
Jan 08, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 8.070 | 8.060 | 7.840 | 7.840 | 5,000 | -0.23(-2.85%) |
Dec 26, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.15(+1.89%) |
Dec 16, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.01(-0.13%) |
Dec 15, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.03(+0.38%) |
Dec 12, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) |
Dec 11, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.11(-1.38%) |
Dec 10, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.07(+0.89%) |
Dec 08, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 7.920 | 7.920 | 7.920 | 7.890 | 0 | -0.11(-1.34%) |
Dec 04, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | +0.25(+3.19%) |
Dec 03, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | -0.25(-3.12%) |
Nov 24, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.72(-8.26%) |
Nov 21, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | -0.18(-2.02%) |
Nov 12, 2003 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.35(-3.78%) |
Nov 11, 2003 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.13(+1.43%) |
Nov 10, 2003 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.38(+4.41%) |
Nov 07, 2003 | 8.735 | 8.735 | 8.735 | 8.735 | 0 | -0.27(-2.94%) |
Nov 06, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.03(+0.33%) |
Nov 04, 2003 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | +0.37(+4.30%) |