Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.223 | 7.229 | 7.197 | 7.229 | 5,627 | -0.02(-0.29%) |
Jan 28, 2004 | 7.277 | 7.314 | 7.250 | 7.250 | 5,627 | -0.01(-0.18%) |
Jan 27, 2004 | 7.266 | 7.266 | 7.263 | 7.263 | 1,500 | +0.00(+0.00%) |
Jan 26, 2004 | 7.183 | 7.287 | 7.183 | 7.263 | 6,002 | +0.07(+0.93%) |
Jan 23, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | +0.01(+0.11%) |
Jan 22, 2004 | 7.199 | 7.199 | 7.189 | 7.189 | 1,500 | -0.03(-0.48%) |
Jan 21, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 375 | -0.01(-0.18%) |
Jan 20, 2004 | 7.250 | 7.250 | 7.237 | 7.237 | 3,376 | +0.00(+0.00%) |
Jan 16, 2004 | 7.250 | 7.250 | 7.237 | 7.237 | 3,376 | -0.05(-0.73%) |
Jan 15, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 750 | -0.03(-0.36%) |
Jan 14, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.250 | 7.317 | 7.250 | 7.317 | 9,004 | +0.03(+0.37%) |
Jan 09, 2004 | 7.357 | 7.357 | 7.290 | 7.290 | 8,253 | -0.16(-2.15%) |
Jan 08, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.04(+0.54%) |
Jan 06, 2004 | 7.517 | 7.517 | 7.410 | 7.410 | 30,763 | +0.19(+2.58%) |
Jan 05, 2004 | 7.197 | 7.250 | 7.197 | 7.223 | 17,257 | +0.05(+0.71%) |
Dec 31, 2003 | 7.143 | 7.173 | 7.143 | 7.173 | 1,875 | +0.02(+0.22%) |
Dec 30, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 750 | +0.03(+0.37%) |
Dec 29, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 1,500 | -0.03(-0.37%) |
Dec 26, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 375 | -0.02(-0.33%) |
Dec 24, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 750 | +0.03(+0.37%) |
Dec 23, 2003 | 7.130 | 7.154 | 7.130 | 7.154 | 5,627 | +0.06(+0.90%) |
Dec 22, 2003 | 7.130 | 7.130 | 7.090 | 7.090 | 6,753 | -0.07(-0.93%) |
Dec 19, 2003 | 7.183 | 7.183 | 7.157 | 7.157 | 3,751 | +0.01(+0.19%) |
Dec 18, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 0 | +0.01(+0.19%) |
Dec 16, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 1,500 | +0.02(+0.34%) |
Dec 11, 2003 | 7.117 | 7.117 | 7.103 | 7.106 | 7,503 | -0.04(-0.52%) |
Dec 10, 2003 | 7.143 | 7.143 | 7.106 | 7.143 | 5,627 | -0.01(-0.19%) |
Dec 09, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 750 | -0.04(-0.56%) |
Dec 08, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | -0.03(-0.37%) |
Dec 05, 2003 | 7.197 | 7.197 | 7.197 | 7.223 | 0 | +0.03(+0.37%) |
Dec 04, 2003 | 7.194 | 7.194 | 7.194 | 7.197 | 3,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.130 | 7.130 | 7.130 | 7.197 | 8,628 | +0.11(+1.50%) |
Dec 02, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 8,628 | +0.09(+1.26%) |
Dec 01, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.000 | 7.002 | 6.984 | 7.002 | 4,126 | -0.01(-0.11%) |
Nov 26, 2003 | 7.010 | 7.010 | 7.010 | 7.010 | 375 | +0.03(+0.38%) |
Nov 25, 2003 | 7.026 | 7.026 | 7.026 | 6.984 | 4,126 | -0.29(-4.03%) |
Nov 24, 2003 | 7.242 | 7.277 | 7.242 | 7.277 | 1,500 | +0.03(+0.37%) |
Nov 21, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 2,626 | -0.02(-0.33%) |
Nov 20, 2003 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.274 | 7.274 | 7.274 | 7.274 | 375 | +0.02(+0.33%) |
Nov 18, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.01(-0.15%) |
Nov 17, 2003 | 7.261 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 7.253 | 7.261 | 7.253 | 7.261 | 3,751 | +0.07(+0.93%) |
Nov 13, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.194 | 7.194 | 7.194 | 7.194 | 6,002 | +0.04(+0.52%) |
Nov 10, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | -0.08(-1.10%) |
Nov 07, 2003 | 7.237 | 7.237 | 7.237 | 7.237 | 3,376 | +0.08(+1.12%) |
Nov 06, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 375 | -0.04(-0.56%) |
Nov 04, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 375 | -0.03(-0.37%) |