Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.202 | 7.202 | 7.202 | 7.202 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.223 | 7.223 | 7.194 | 7.202 | 1,871 | +0.02(+0.24%) |
Jan 28, 2004 | 7.262 | 7.262 | 7.185 | 7.185 | 5,615 | -0.08(-1.06%) |
Jan 27, 2004 | 7.288 | 7.309 | 7.262 | 7.262 | 18,342 | +0.00(+0.00%) |
Jan 26, 2004 | 7.223 | 7.262 | 7.223 | 7.262 | 4,679 | +0.07(+0.95%) |
Jan 23, 2004 | 7.330 | 7.330 | 7.138 | 7.194 | 44,732 | -0.11(-1.52%) |
Jan 22, 2004 | 7.245 | 7.352 | 7.245 | 7.305 | 38,556 | +0.10(+1.42%) |
Jan 21, 2004 | 7.236 | 7.236 | 7.198 | 7.202 | 33,315 | -0.02(-0.30%) |
Jan 20, 2004 | 7.129 | 7.223 | 7.129 | 7.223 | 20,401 | +0.09(+1.26%) |
Jan 16, 2004 | 7.095 | 7.134 | 7.095 | 7.134 | 11,042 | +0.04(+0.54%) |
Jan 15, 2004 | 7.138 | 7.155 | 7.095 | 7.095 | 16,657 | +0.00(+0.00%) |
Jan 14, 2004 | 7.053 | 7.138 | 7.053 | 7.095 | 14,411 | +0.04(+0.61%) |
Jan 13, 2004 | 7.262 | 7.300 | 7.053 | 7.053 | 82,166 | -0.17(-2.37%) |
Jan 12, 2004 | 7.181 | 7.437 | 7.181 | 7.223 | 42,486 | +0.09(+1.20%) |
Jan 09, 2004 | 7.091 | 7.138 | 7.010 | 7.138 | 13,288 | +0.09(+1.33%) |
Jan 08, 2004 | 7.074 | 7.095 | 7.035 | 7.044 | 5,989 | -0.01(-0.12%) |
Jan 07, 2004 | 7.010 | 7.057 | 6.988 | 7.053 | 28,449 | +0.09(+1.23%) |
Jan 06, 2004 | 6.860 | 6.967 | 6.860 | 6.967 | 61,952 | +0.08(+1.12%) |
Jan 05, 2004 | 6.890 | 6.890 | 6.839 | 6.890 | 9,919 | +0.00(+0.00%) |
Jan 02, 2004 | 6.758 | 6.890 | 6.758 | 6.890 | 24,144 | +0.09(+1.32%) |
Dec 31, 2003 | 6.817 | 6.822 | 6.800 | 6.800 | 2,433 | -0.03(-0.50%) |
Dec 30, 2003 | 6.732 | 6.835 | 6.732 | 6.835 | 5,053 | +0.10(+1.52%) |
Dec 29, 2003 | 6.732 | 6.732 | 6.728 | 6.732 | 2,433 | +0.02(+0.32%) |
Dec 26, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 187 | -0.02(-0.25%) |
Dec 22, 2003 | 6.728 | 6.728 | 6.728 | 6.728 | 561 | +0.00(+0.00%) |
Dec 19, 2003 | 6.711 | 6.728 | 6.711 | 6.728 | 561 | -0.00(-0.06%) |
Dec 18, 2003 | 6.728 | 6.732 | 6.728 | 6.732 | 7,673 | -0.03(-0.51%) |
Dec 17, 2003 | 6.775 | 6.792 | 6.753 | 6.766 | 3,181 | -0.03(-0.44%) |
Dec 16, 2003 | 6.839 | 6.839 | 6.796 | 6.796 | 4,492 | -0.10(-1.49%) |
Dec 15, 2003 | 6.946 | 6.946 | 6.899 | 6.899 | 1,871 | -0.05(-0.74%) |
Dec 12, 2003 | 6.988 | 7.074 | 6.988 | 6.950 | 7,673 | -0.21(-2.93%) |
Dec 11, 2003 | 6.954 | 7.159 | 6.929 | 7.159 | 9,358 | +0.25(+3.59%) |
Dec 10, 2003 | 6.860 | 6.984 | 6.839 | 6.911 | 12,914 | +0.01(+0.12%) |
Dec 09, 2003 | 6.604 | 6.967 | 6.813 | 6.903 | 12,540 | +0.30(+4.53%) |
Dec 08, 2003 | 6.497 | 6.604 | 6.497 | 6.604 | 6,738 | +0.11(+1.64%) |
Dec 05, 2003 | 6.433 | 6.433 | 6.403 | 6.497 | 4,117 | +0.09(+1.33%) |
Dec 04, 2003 | 6.347 | 6.411 | 6.347 | 6.411 | 26,952 | +0.06(+0.94%) |
Dec 03, 2003 | 6.407 | 6.407 | 6.352 | 6.352 | 39,117 | -0.02(-0.34%) |
Dec 02, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 5,240 | +0.01(+0.13%) |
Dec 01, 2003 | 6.411 | 6.411 | 6.364 | 6.364 | 5,615 | -0.04(-0.67%) |
Nov 28, 2003 | 6.352 | 6.411 | 6.352 | 6.407 | 3,181 | +0.06(+0.94%) |
Nov 26, 2003 | 6.347 | 6.347 | 6.347 | 6.347 | 187 | +0.04(+0.68%) |
Nov 25, 2003 | 6.283 | 6.305 | 6.283 | 6.305 | 3,556 | +0.06(+1.03%) |
Nov 24, 2003 | 6.215 | 6.390 | 6.215 | 6.240 | 26,952 | +0.07(+1.11%) |
Nov 21, 2003 | 6.172 | 6.172 | 6.172 | 6.172 | 1,871 | +0.03(+0.42%) |
Nov 20, 2003 | 6.146 | 6.146 | 6.146 | 6.146 | 561 | +0.01(+0.21%) |
Nov 19, 2003 | 6.134 | 6.134 | 6.134 | 6.134 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.112 | 6.134 | 6.095 | 6.134 | 935 | +0.00(+0.00%) |
Nov 17, 2003 | 6.198 | 6.198 | 6.134 | 6.134 | 5,802 | +0.01(+0.21%) |
Nov 14, 2003 | 6.121 | 6.121 | 6.121 | 6.121 | 748 | -0.03(-0.56%) |
Nov 13, 2003 | 6.138 | 6.155 | 6.112 | 6.155 | 1,497 | -0.01(-0.14%) |
Nov 12, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 187 | -0.05(-0.76%) |
Nov 11, 2003 | 6.210 | 6.210 | 6.210 | 6.210 | 2,058 | +0.01(+0.21%) |
Nov 10, 2003 | 6.270 | 6.270 | 6.198 | 6.198 | 3,369 | -0.04(-0.68%) |
Nov 07, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 1,310 | +0.01(+0.14%) |
Nov 06, 2003 | 6.232 | 6.232 | 6.232 | 6.232 | 374 | -0.04(-0.68%) |
Nov 05, 2003 | 6.245 | 6.347 | 6.245 | 6.275 | 20,026 | +0.03(+0.55%) |
Nov 04, 2003 | 6.245 | 6.245 | 6.240 | 6.240 | 2,433 | +0.04(+0.62%) |