Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.396 | 6.396 | 6.357 | 6.357 | 3,928 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.253 | 6.253 | 6.253 | 6.253 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.421 | 6.693 | 6.421 | 6.455 | 49,281 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.292 | 6.287 | 6.292 | 7,856 | +0.00(+0.00%) |
Jan 21, 2004 | 6.292 | 6.292 | 6.292 | 6.292 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.292 | 6.138 | 6.158 | 7,142 | +0.01(+0.19%) |
Jan 16, 2004 | 6.090 | 6.146 | 6.090 | 6.146 | 16,427 | +0.08(+1.29%) |
Jan 15, 2004 | 6.076 | 6.076 | 6.068 | 6.068 | 3,928 | -0.01(-0.14%) |
Jan 14, 2004 | 5.992 | 6.088 | 5.992 | 6.076 | 11,477 | +0.06(+0.93%) |
Jan 13, 2004 | 6.020 | 6.020 | 6.020 | 6.020 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.995 | 5.995 | 5.995 | 5.995 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.020 | 6.020 | 5.992 | 5.992 | 5,642 | -0.10(-1.70%) |
Jan 08, 2004 | 5.992 | 6.096 | 5.992 | 6.096 | 10,356 | -0.01(-0.14%) |
Jan 07, 2004 | 6.009 | 6.104 | 5.992 | 6.104 | 2,971 | -0.04(-0.68%) |
Jan 06, 2004 | 6.146 | 6.146 | 6.146 | 6.146 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.048 | 6.146 | 6.048 | 6.146 | 32,140 | +0.10(+1.62%) |
Jan 02, 2004 | 6.048 | 6.049 | 6.048 | 6.049 | 1,071 | +0.00(+0.00%) |
Dec 31, 2003 | 6.048 | 6.048 | 6.048 | 6.048 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.188 | 6.188 | 6.048 | 6.048 | 11,656 | -0.06(-0.92%) |
Dec 29, 2003 | 6.104 | 6.104 | 6.104 | 6.104 | 2,142 | +0.08(+1.40%) |
Dec 26, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 3,478 | +0.00(+0.00%) |
Dec 24, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 1,785 | -0.00(-0.00%) |
Dec 18, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 7,477 | +0.00(+0.00%) |
Dec 15, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 2,264 | -0.00(-0.00%) |
Dec 12, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 1,192 | -0.00(-0.04%) |
Dec 11, 2003 | 6.023 | 6.023 | 6.023 | 6.023 | 2,499 | -0.06(-0.97%) |
Dec 10, 2003 | 6.082 | 6.082 | 6.082 | 6.082 | 3,399 | -0.08(-1.27%) |
Dec 09, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 1,785 | +0.03(+0.41%) |
Dec 08, 2003 | 6.135 | 6.135 | 6.135 | 6.135 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.034 | 6.034 | 6.034 | 6.046 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.034 | 6.034 | 6.034 | 6.034 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.160 | 6.404 | 6.032 | 6.034 | 10,367 | -0.16(-2.53%) |
Dec 01, 2003 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.384 | 6.384 | 6.191 | 6.191 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.275 | 6.301 | 6.169 | 6.169 | 2,142 | -0.05(-0.86%) |
Nov 24, 2003 | 6.222 | 6.222 | 6.222 | 6.222 | 678 | -0.11(-1.72%) |
Nov 21, 2003 | 6.331 | 6.331 | 6.331 | 6.331 | 4,999 | +0.17(+2.77%) |
Nov 20, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 1,092 | +0.00(+0.00%) |
Nov 14, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.203 | 6.203 | 6.160 | 6.160 | 1,428 | -0.06(-0.95%) |
Nov 12, 2003 | 6.357 | 6.357 | 6.220 | 6.220 | 1,071 | +0.00(+0.00%) |
Nov 11, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 674 | +0.01(+0.23%) |
Nov 10, 2003 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.301 | 6.354 | 6.205 | 6.205 | 12,816 | -0.17(-2.59%) |
Nov 06, 2003 | 6.441 | 6.455 | 6.371 | 6.371 | 10,356 | -0.06(-0.87%) |
Nov 05, 2003 | 6.427 | 6.427 | 6.427 | 6.427 | 4,585 | -0.04(-0.65%) |
Nov 04, 2003 | 6.469 | 6.469 | 6.469 | 6.469 | 3,571 | -0.11(-1.70%) |