Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.365 | 6.438 | 6.365 | 6.438 | 1,600 | +0.06(+0.98%) |
Jan 29, 2004 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 6.355 | 6.375 | 6.355 | 6.375 | 600 | -0.00(-0.04%) |
Jan 26, 2004 | 6.400 | 6.400 | 6.378 | 6.378 | 400 | -0.08(-1.32%) |
Jan 23, 2004 | 6.463 | 6.463 | 6.463 | 6.463 | 400 | +0.00(+0.00%) |
Jan 22, 2004 | 6.463 | 6.463 | 6.463 | 6.463 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 6.463 | 6.463 | 6.463 | 6.463 | 2,400 | -0.03(-0.54%) |
Jan 20, 2004 | 6.463 | 6.497 | 6.463 | 6.497 | 2,800 | +0.03(+0.54%) |
Jan 16, 2004 | 6.463 | 6.463 | 6.463 | 6.463 | 1,000 | +0.05(+0.78%) |
Jan 15, 2004 | 6.412 | 6.412 | 6.412 | 6.412 | 2,000 | +0.00(+0.00%) |
Jan 14, 2004 | 6.438 | 6.497 | 6.412 | 6.412 | 11,800 | +0.01(+0.20%) |
Jan 13, 2004 | 6.400 | 6.400 | 6.400 | 6.400 | 200 | +0.03(+0.39%) |
Jan 12, 2004 | 6.375 | 6.375 | 6.375 | 6.375 | 400 | +0.01(+0.20%) |
Jan 09, 2004 | 6.362 | 6.362 | 6.362 | 6.362 | 600 | -0.01(-0.20%) |
Jan 08, 2004 | 6.375 | 6.375 | 6.375 | 6.375 | 400 | -0.08(-1.28%) |
Jan 07, 2004 | 6.457 | 6.457 | 6.457 | 6.457 | 0 | +0.04(+0.70%) |
Jan 06, 2004 | 6.312 | 6.457 | 6.312 | 6.412 | 3,600 | +0.04(+0.59%) |
Jan 05, 2004 | 6.253 | 6.412 | 6.253 | 6.375 | 10,800 | +0.12(+2.00%) |
Jan 02, 2004 | 6.500 | 6.500 | 6.250 | 6.250 | 7,800 | -0.25(-3.85%) |
Dec 31, 2003 | 6.150 | 6.500 | 6.150 | 6.500 | 6,600 | +0.39(+6.43%) |
Dec 30, 2003 | 6.010 | 6.010 | 6.010 | 6.107 | 1,200 | +0.10(+1.71%) |
Dec 29, 2003 | 6.005 | 6.005 | 6.005 | 6.005 | 200 | -0.06(-0.95%) |
Dec 26, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 400 | +0.07(+1.21%) |
Dec 23, 2003 | 5.990 | 5.990 | 5.990 | 5.990 | 400 | -0.04(-0.62%) |
Dec 22, 2003 | 5.997 | 6.062 | 5.997 | 6.027 | 1,400 | +0.03(+0.50%) |
Dec 19, 2003 | 5.997 | 5.997 | 5.997 | 5.997 | 2,200 | -0.00(-0.04%) |
Dec 18, 2003 | 5.978 | 5.978 | 5.978 | 6.000 | 1,400 | -0.19(-3.11%) |
Dec 17, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 6.162 | 6.192 | 6.162 | 6.192 | 1,000 | -0.04(-0.56%) |
Dec 09, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 6.225 | 6.228 | 6.225 | 6.228 | 1,200 | -0.00(-0.04%) |
Dec 05, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | -0.04(-0.64%) |
Dec 03, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 400 | +0.04(+0.64%) |
Dec 02, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 6.162 | 6.310 | 6.162 | 6.230 | 5,800 | +0.09(+1.51%) |
Nov 28, 2003 | 6.218 | 6.218 | 6.138 | 6.138 | 2,000 | -0.05(-0.77%) |
Nov 26, 2003 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 6.250 | 6.250 | 6.237 | 6.185 | 3,200 | -0.09(-1.43%) |
Nov 24, 2003 | 6.235 | 6.295 | 6.235 | 6.275 | 1,400 | +0.06(+0.88%) |
Nov 21, 2003 | 6.287 | 6.287 | 6.062 | 6.220 | 11,000 | -0.07(-1.03%) |
Nov 20, 2003 | 6.285 | 6.285 | 6.285 | 6.285 | 0 | +0.01(+0.16%) |
Nov 19, 2003 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 6.562 | 6.562 | 6.250 | 6.275 | 21,400 | -0.35(-5.28%) |
Nov 13, 2003 | 6.145 | 6.625 | 6.117 | 6.625 | 16,000 | +0.49(+7.94%) |
Nov 12, 2003 | 6.143 | 6.143 | 6.143 | 6.138 | 2,400 | +0.03(+0.41%) |
Nov 11, 2003 | 6.112 | 6.112 | 6.112 | 6.112 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 6.112 | 6.112 | 6.112 | 6.112 | 200 | +0.03(+0.53%) |
Nov 07, 2003 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 6.080 | 6.080 | 6.080 | 6.080 | 1,000 | -0.04(-0.69%) |
Nov 05, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |