Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.610 | 6.650 | 6.590 | 6.640 | 2,900 | -0.03(-0.45%) |
Jan 27, 2004 | 6.710 | 6.710 | 6.670 | 6.670 | 4,500 | +0.10(+1.51%) |
Jan 26, 2004 | 6.571 | 6.571 | 6.571 | 6.571 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 6.550 | 6.850 | 6.550 | 6.571 | 10,800 | -0.03(-0.44%) |
Jan 22, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 6.630 | 6.630 | 6.600 | 6.600 | 1,200 | -0.18(-2.65%) |
Jan 20, 2004 | 6.700 | 6.780 | 6.690 | 6.780 | 6,100 | +0.04(+0.59%) |
Jan 16, 2004 | 6.740 | 6.740 | 6.610 | 6.740 | 2,600 | +0.13(+1.97%) |
Jan 15, 2004 | 6.700 | 6.750 | 6.600 | 6.610 | 6,790 | +0.01(+0.15%) |
Jan 14, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 1,832 | -0.05(-0.75%) |
Jan 13, 2004 | 6.580 | 6.660 | 6.580 | 6.650 | 4,400 | +0.03(+0.45%) |
Jan 12, 2004 | 6.700 | 6.800 | 6.620 | 6.620 | 6,525 | -0.08(-1.19%) |
Jan 09, 2004 | 6.700 | 6.790 | 6.700 | 6.700 | 94,888 | +0.06(+0.90%) |
Jan 08, 2004 | 6.640 | 6.750 | 6.640 | 6.640 | 2,447 | -0.26(-3.77%) |
Jan 07, 2004 | 6.760 | 6.900 | 6.520 | 6.900 | 2,777 | +0.00(+0.00%) |
Jan 06, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 200 | +0.10(+1.47%) |
Jan 05, 2004 | 6.710 | 6.800 | 6.700 | 6.800 | 900 | -0.12(-1.73%) |
Dec 31, 2003 | 6.780 | 6.920 | 6.600 | 6.920 | 4,600 | +0.06(+0.95%) |
Dec 30, 2003 | 6.970 | 6.970 | 6.815 | 6.855 | 20,320 | +0.08(+1.11%) |
Dec 29, 2003 | 6.900 | 6.950 | 6.750 | 6.780 | 11,132 | -0.11(-1.60%) |
Dec 26, 2003 | 6.650 | 6.890 | 6.650 | 6.890 | 1,850 | +0.00(+0.00%) |
Dec 24, 2003 | 6.890 | 6.890 | 6.890 | 6.890 | 2,000 | +0.12(+1.77%) |
Dec 23, 2003 | 6.770 | 6.780 | 6.770 | 6.770 | 7,194 | -0.08(-1.18%) |
Dec 22, 2003 | 6.751 | 6.851 | 6.750 | 6.851 | 1,910 | +0.13(+1.95%) |
Dec 19, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 100 | -0.15(-2.18%) |
Dec 18, 2003 | 6.900 | 6.900 | 6.720 | 6.870 | 11,901 | -0.02(-0.29%) |
Dec 17, 2003 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.850 | 6.900 | 6.830 | 6.890 | 7,900 | -0.10(-1.43%) |
Dec 12, 2003 | 6.850 | 6.990 | 6.850 | 6.990 | 3,050 | +0.14(+2.04%) |
Dec 11, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 6.990 | 6.990 | 6.850 | 6.850 | 725 | +0.00(+0.00%) |
Dec 09, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 1,100 | +0.00(+0.00%) |
Dec 08, 2003 | 7.030 | 7.050 | 6.850 | 6.850 | 3,200 | -0.10(-1.44%) |
Dec 05, 2003 | 6.952 | 6.952 | 6.952 | 6.950 | 100 | +0.07(+1.02%) |
Dec 04, 2003 | 6.880 | 6.880 | 6.880 | 6.880 | 600 | -0.22(-3.10%) |
Dec 03, 2003 | 7.100 | 7.100 | 7.100 | 7.100 | 600 | +0.01(+0.16%) |
Dec 02, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 100 | +0.24(+3.49%) |
Dec 01, 2003 | 6.850 | 7.200 | 6.850 | 6.850 | 4,900 | +0.00(+0.00%) |
Nov 28, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 300 | -0.37(-5.12%) |
Nov 26, 2003 | 7.220 | 7.220 | 7.220 | 7.220 | 3,500 | +0.37(+5.40%) |
Nov 25, 2003 | 7.140 | 7.480 | 6.850 | 6.850 | 6,735 | -0.31(-4.33%) |
Nov 24, 2003 | 7.160 | 7.160 | 7.160 | 7.160 | 300 | +0.26(+3.77%) |
Nov 21, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 7.800 | 7.800 | 6.800 | 6.900 | 23,040 | -1.08(-13.53%) |
Nov 19, 2003 | 7.801 | 8.010 | 7.800 | 7.980 | 18,349 | +0.00(+0.00%) |
Nov 18, 2003 | 6.630 | 8.540 | 6.630 | 7.980 | 11,710 | +1.23(+18.22%) |
Nov 17, 2003 | 6.960 | 6.960 | 6.750 | 6.750 | 1,522 | +0.25(+3.85%) |
Nov 14, 2003 | 6.810 | 6.810 | 6.500 | 6.500 | 700 | +0.07(+1.07%) |
Nov 13, 2003 | 6.500 | 6.770 | 6.290 | 6.431 | 12,505 | +0.14(+2.24%) |
Nov 12, 2003 | 6.500 | 6.500 | 6.290 | 6.290 | 1,631 | +0.04(+0.64%) |
Nov 11, 2003 | 6.160 | 6.260 | 6.160 | 6.250 | 2,117 | +0.15(+2.46%) |
Nov 10, 2003 | 6.010 | 6.160 | 5.900 | 6.100 | 7,925 | +0.22(+3.74%) |
Nov 07, 2003 | 5.880 | 6.000 | 5.870 | 5.880 | 5,060 | -0.03(-0.51%) |
Nov 06, 2003 | 5.870 | 5.910 | 5.760 | 5.910 | 3,800 | +0.23(+4.05%) |
Nov 05, 2003 | 5.870 | 5.870 | 5.680 | 5.680 | 425 | -0.34(-5.65%) |
Nov 04, 2003 | 5.940 | 6.020 | 5.940 | 6.020 | 1,630 | +0.26(+4.51%) |