Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.109 | 7.138 | 7.109 | 7.130 | 4,266 | +0.05(+0.78%) |
Jan 29, 2004 | 7.172 | 7.172 | 7.071 | 7.075 | 888 | -0.02(-0.30%) |
Jan 28, 2004 | 7.172 | 7.193 | 7.096 | 7.096 | 4,622 | -0.08(-1.06%) |
Jan 27, 2004 | 7.172 | 7.172 | 7.172 | 7.172 | 1,244 | -0.07(-0.93%) |
Jan 26, 2004 | 7.130 | 7.277 | 7.130 | 7.239 | 2,311 | +0.09(+1.30%) |
Jan 23, 2004 | 6.898 | 7.151 | 6.855 | 7.147 | 7,644 | +0.35(+5.09%) |
Jan 22, 2004 | 6.729 | 6.813 | 6.729 | 6.801 | 1,600 | +0.07(+1.07%) |
Jan 21, 2004 | 6.855 | 6.864 | 6.729 | 6.729 | 9,066 | -0.13(-1.85%) |
Jan 20, 2004 | 6.961 | 6.961 | 6.855 | 6.855 | 7,644 | -0.06(-0.91%) |
Jan 16, 2004 | 7.003 | 7.003 | 6.919 | 6.919 | 3,733 | -0.08(-1.20%) |
Jan 15, 2004 | 7.172 | 7.172 | 7.003 | 7.003 | 8,711 | -0.13(-1.78%) |
Jan 14, 2004 | 7.214 | 7.298 | 7.130 | 7.130 | 8,177 | -0.04(-0.59%) |
Jan 13, 2004 | 6.898 | 7.256 | 6.898 | 7.172 | 13,688 | +0.34(+4.94%) |
Jan 12, 2004 | 6.531 | 6.898 | 6.531 | 6.834 | 10,133 | +0.30(+4.65%) |
Jan 09, 2004 | 6.324 | 6.531 | 6.324 | 6.531 | 5,333 | +0.21(+3.27%) |
Jan 08, 2004 | 6.324 | 6.324 | 6.324 | 6.324 | 1,066 | -0.04(-0.60%) |
Jan 07, 2004 | 6.362 | 6.362 | 6.362 | 6.362 | 1,600 | +0.24(+4.00%) |
Jan 06, 2004 | 6.265 | 6.265 | 6.075 | 6.117 | 2,666 | -0.19(-3.01%) |
Jan 05, 2004 | 6.311 | 6.311 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Jan 02, 2004 | 6.328 | 6.328 | 6.328 | 6.328 | 711 | -0.02(-0.33%) |
Dec 31, 2003 | 6.324 | 6.349 | 6.324 | 6.349 | 1,777 | +0.06(+1.01%) |
Dec 30, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 177 | -0.02(-0.33%) |
Dec 29, 2003 | 6.328 | 6.328 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Dec 26, 2003 | 6.328 | 6.349 | 6.328 | 6.328 | 4,088 | +0.02(+0.27%) |
Dec 24, 2003 | 6.307 | 6.311 | 6.307 | 6.311 | 2,133 | -0.02(-0.27%) |
Dec 23, 2003 | 6.265 | 6.328 | 6.265 | 6.328 | 5,688 | +0.08(+1.35%) |
Dec 22, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.282 | 6.286 | 6.244 | 6.244 | 3,377 | -0.02(-0.34%) |
Dec 18, 2003 | 6.265 | 6.265 | 6.265 | 6.265 | 355 | +0.02(+0.34%) |
Dec 17, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.252 | 6.252 | 6.244 | 6.244 | 711 | -0.02(-0.27%) |
Dec 12, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.269 | 6.286 | 6.261 | 6.261 | 20,444 | -0.09(-1.40%) |
Dec 10, 2003 | 6.349 | 6.349 | 6.349 | 6.349 | 4,800 | +0.11(+1.69%) |
Dec 09, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 533 | -0.04(-0.67%) |
Dec 08, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.202 | 6.202 | 6.202 | 6.286 | 10,311 | +0.11(+1.85%) |
Dec 03, 2003 | 6.117 | 6.172 | 6.117 | 6.172 | 3,555 | -0.03(-0.48%) |
Dec 02, 2003 | 6.349 | 6.349 | 6.180 | 6.202 | 6,577 | -0.16(-2.52%) |
Dec 01, 2003 | 6.370 | 6.370 | 6.362 | 6.362 | 10,133 | -0.09(-1.37%) |
Nov 28, 2003 | 6.412 | 6.450 | 6.412 | 6.450 | 1,777 | -0.00(-0.07%) |
Nov 26, 2003 | 6.480 | 6.480 | 6.455 | 6.455 | 1,955 | -0.11(-1.61%) |
Nov 25, 2003 | 6.560 | 6.560 | 6.560 | 6.560 | 3,555 | +0.09(+1.44%) |
Nov 24, 2003 | 6.467 | 6.467 | 6.467 | 6.467 | 533 | +0.03(+0.52%) |
Nov 21, 2003 | 6.442 | 6.438 | 6.434 | 6.434 | 5,333 | -0.01(-0.13%) |
Nov 20, 2003 | 6.581 | 6.581 | 6.581 | 6.442 | 24,888 | -0.18(-2.74%) |
Nov 19, 2003 | 6.628 | 6.628 | 6.623 | 6.623 | 4,266 | -0.02(-0.32%) |
Nov 18, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 6.687 | 6.687 | 6.645 | 6.645 | 2,133 | +0.00(+0.00%) |
Nov 14, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 2,666 | -0.05(-0.69%) |
Nov 13, 2003 | 6.860 | 6.860 | 6.670 | 6.691 | 9,955 | -0.14(-2.10%) |
Nov 12, 2003 | 6.982 | 7.176 | 6.834 | 6.834 | 21,333 | -0.13(-1.82%) |
Nov 11, 2003 | 6.919 | 6.919 | 6.919 | 6.961 | 1,955 | +0.15(+2.17%) |
Nov 10, 2003 | 6.750 | 6.813 | 6.666 | 6.813 | 6,222 | +0.06(+0.87%) |
Nov 07, 2003 | 6.754 | 6.754 | 6.754 | 6.754 | 2,133 | +0.07(+1.01%) |
Nov 06, 2003 | 6.742 | 6.746 | 6.645 | 6.687 | 7,288 | -0.06(-0.94%) |
Nov 05, 2003 | 6.750 | 6.750 | 6.750 | 6.750 | 391 | +0.00(+0.00%) |
Nov 04, 2003 | 6.750 | 6.750 | 6.750 | 6.750 | 391 | +0.00(+0.06%) |