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 | 7.224 | 7.229 | 7.197 | 7.229 | 5,627 | -0.02(-0.29%) |
Jan 28, 2004 | 7.277 | 7.315 | 7.251 | 7.251 | 5,627 | -0.01(-0.18%) |
Jan 27, 2004 | 7.267 | 7.267 | 7.264 | 7.264 | 1,500 | +0.00(+0.00%) |
Jan 26, 2004 | 7.184 | 7.288 | 7.184 | 7.264 | 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 | 7.200 | 7.200 | 7.189 | 7.189 | 1,500 | -0.03(-0.48%) |
Jan 21, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 375 | -0.01(-0.18%) |
Jan 20, 2004 | 7.251 | 7.251 | 7.237 | 7.237 | 3,376 | +0.00(+0.00%) |
Jan 16, 2004 | 7.251 | 7.251 | 7.237 | 7.237 | 3,376 | -0.05(-0.73%) |
Jan 15, 2004 | 7.291 | 7.291 | 7.291 | 7.291 | 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 | 7.251 | 7.317 | 7.251 | 7.317 | 9,003 | +0.03(+0.37%) |
Jan 09, 2004 | 7.357 | 7.357 | 7.291 | 7.291 | 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 | 30,761 | +0.19(+2.58%) |
Jan 05, 2004 | 7.197 | 7.251 | 7.197 | 7.224 | 17,256 | +0.05(+0.71%) |
Dec 31, 2003 | 7.144 | 7.173 | 7.144 | 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 | 7.131 | 7.131 | 7.131 | 7.131 | 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 | 7.131 | 7.155 | 7.131 | 7.155 | 5,627 | +0.06(+0.90%) |
Dec 22, 2003 | 7.131 | 7.131 | 7.091 | 7.091 | 6,752 | -0.07(-0.93%) |
Dec 19, 2003 | 7.184 | 7.184 | 7.157 | 7.157 | 3,751 | +0.01(+0.19%) |
Dec 18, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.01(+0.19%) |
Dec 16, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 1,500 | +0.02(+0.34%) |
Dec 11, 2003 | 7.117 | 7.117 | 7.104 | 7.107 | 7,502 | -0.04(-0.52%) |
Dec 10, 2003 | 7.144 | 7.144 | 7.107 | 7.144 | 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 | 7.224 | 0 | +0.03(+0.37%) |
Dec 04, 2003 | 7.195 | 7.195 | 7.195 | 7.197 | 3,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.131 | 7.131 | 7.131 | 7.197 | 8,628 | +0.11(+1.50%) |
Dec 02, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 8,628 | +0.09(+1.26%) |
Dec 01, 2003 | 7.003 | 7.003 | 7.003 | 7.003 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.000 | 7.003 | 6.984 | 7.003 | 4,126 | -0.01(-0.11%) |
Nov 26, 2003 | 7.011 | 7.011 | 7.011 | 7.011 | 375 | +0.03(+0.38%) |
Nov 25, 2003 | 7.027 | 7.027 | 7.027 | 6.984 | 4,126 | -0.29(-4.03%) |
Nov 24, 2003 | 7.243 | 7.277 | 7.243 | 7.277 | 1,500 | +0.03(+0.37%) |
Nov 21, 2003 | 7.251 | 7.251 | 7.251 | 7.251 | 2,626 | -0.02(-0.33%) |
Nov 20, 2003 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.275 | 7.275 | 7.275 | 7.275 | 375 | +0.02(+0.33%) |
Nov 18, 2003 | 7.251 | 7.251 | 7.251 | 7.251 | 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 | 7.195 | 7.195 | 7.195 | 7.195 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 7.195 | 7.195 | 7.195 | 7.195 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.195 | 7.195 | 7.195 | 7.195 | 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%) |