Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.02(+0.31%) |
Jan 29, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.08(-1.24%) |
Jan 28, 2004 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.10(-1.52%) |
Jan 27, 2004 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | -0.08(-1.20%) |
Jan 26, 2004 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | +0.07(+1.06%) |
Jan 23, 2004 | 6.580 | 6.580 | 6.580 | 6.580 | 0 | -0.02(-0.30%) |
Jan 22, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.07(-1.05%) |
Jan 21, 2004 | 6.670 | 6.670 | 6.670 | 6.670 | 0 | -0.03(-0.45%) |
Jan 20, 2004 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.06(+0.90%) |
Jan 16, 2004 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.12(+1.84%) |
Jan 15, 2004 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | -0.01(-0.15%) |
Jan 14, 2004 | 6.530 | 6.530 | 6.530 | 6.530 | 0 | +0.02(+0.31%) |
Jan 13, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | -0.06(-0.91%) |
Jan 12, 2004 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.06(+0.92%) |
Jan 09, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | -0.03(-0.46%) |
Jan 08, 2004 | 6.540 | 6.540 | 6.540 | 6.540 | 0 | +0.03(+0.46%) |
Jan 07, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.04(+0.62%) |
Jan 06, 2004 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | +0.05(+0.78%) |
Jan 05, 2004 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.09(+1.42%) |
Jan 02, 2004 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.01(-0.16%) |
Dec 31, 2003 | 6.340 | 6.340 | 6.340 | 6.340 | 0 | -0.02(-0.31%) |
Dec 30, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.08(+1.27%) |
Dec 26, 2003 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.01(+0.16%) |
Dec 24, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.02(+0.32%) |
Dec 22, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.01(+0.16%) |
Dec 19, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.01(+0.16%) |
Dec 18, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.12(+1.96%) |
Dec 17, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.04(+0.66%) |
Dec 16, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.07(-1.14%) |
Dec 15, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.10(-1.60%) |
Dec 12, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.02(+0.32%) |
Dec 11, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.12(+1.97%) |
Dec 10, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.04(-0.65%) |
Dec 09, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.12(-1.92%) |
Dec 08, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.05(-0.79%) |
Dec 05, 2003 | 6.230 | 6.230 | 6.230 | 6.310 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | -0.05(-0.79%) |
Dec 03, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.11(-1.70%) |
Dec 02, 2003 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.03(-0.46%) |
Dec 01, 2003 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.08(+1.25%) |
Nov 28, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.05(+0.78%) |
Nov 26, 2003 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.01(+0.16%) |
Nov 25, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.01(+0.16%) |
Nov 24, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.18(+2.92%) |
Nov 21, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.02(+0.33%) |
Nov 20, 2003 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) |
Nov 19, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.16%) |
Nov 18, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.09(-1.43%) |
Nov 17, 2003 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) |
Nov 14, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.07(-1.09%) |
Nov 13, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.15(+2.39%) |
Nov 11, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | -0.06(-0.95%) |
Nov 10, 2003 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.10(-1.56%) |
Nov 07, 2003 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.01(-0.16%) |
Nov 06, 2003 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.05(+0.78%) |
Nov 05, 2003 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | +0.03(+0.47%) |
Nov 04, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.02(-0.31%) |