Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 6.745 | 6.745 | 6.745 | 6.745 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.745 | 6.745 | 6.745 | 6.745 | 2,474 | +0.00(+0.07%) |
Jan 28, 2004 | 6.652 | 6.740 | 6.652 | 6.740 | 1,732 | +0.09(+1.39%) |
Jan 27, 2004 | 6.648 | 6.648 | 6.648 | 6.648 | 989 | -0.10(-1.50%) |
Jan 26, 2004 | 6.765 | 6.765 | 6.648 | 6.749 | 8,165 | +0.03(+0.47%) |
Jan 23, 2004 | 6.717 | 6.717 | 6.717 | 6.717 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 6.717 | 6.717 | 6.717 | 6.717 | 494 | -0.11(-1.65%) |
Jan 21, 2004 | 6.898 | 6.898 | 6.830 | 6.830 | 3,216 | +0.08(+1.20%) |
Jan 20, 2004 | 6.809 | 6.809 | 6.749 | 6.749 | 23,755 | -0.20(-2.91%) |
Jan 16, 2004 | 6.951 | 6.951 | 6.951 | 6.951 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 6.955 | 6.955 | 6.951 | 6.951 | 1,954 | -0.02(-0.35%) |
Jan 14, 2004 | 6.951 | 6.976 | 6.951 | 6.976 | 1,185 | -0.08(-1.14%) |
Jan 13, 2004 | 7.113 | 7.113 | 7.020 | 7.056 | 5,055 | -0.06(-0.85%) |
Jan 12, 2004 | 7.153 | 7.173 | 7.117 | 7.117 | 24,950 | -0.04(-0.51%) |
Jan 09, 2004 | 7.186 | 7.186 | 7.153 | 7.153 | 1,553 | -0.06(-0.78%) |
Jan 08, 2004 | 7.154 | 7.311 | 7.154 | 7.210 | 2,103 | +0.04(+0.51%) |
Jan 07, 2004 | 7.262 | 7.274 | 7.153 | 7.173 | 7,670 | +0.04(+0.62%) |
Jan 06, 2004 | 7.133 | 7.133 | 7.129 | 7.129 | 742 | +0.02(+0.28%) |
Jan 05, 2004 | 7.104 | 7.109 | 7.104 | 7.108 | 3,216 | -0.16(-2.27%) |
Jan 02, 2004 | 7.040 | 7.273 | 7.040 | 7.273 | 494 | -0.04(-0.56%) |
Dec 31, 2003 | 7.315 | 7.343 | 7.315 | 7.315 | 1,979 | +0.04(+0.61%) |
Dec 30, 2003 | 7.315 | 7.315 | 7.230 | 7.270 | 4,147 | -0.11(-1.42%) |
Dec 29, 2003 | 6.939 | 7.375 | 6.813 | 7.375 | 10,071 | +0.30(+4.17%) |
Dec 26, 2003 | 6.890 | 7.080 | 6.890 | 7.080 | 1,484 | -0.09(-1.29%) |
Dec 24, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 1,165 | -0.05(-0.73%) |
Dec 23, 2003 | 7.072 | 7.226 | 6.870 | 7.226 | 13,854 | -0.10(-1.38%) |
Dec 22, 2003 | 7.072 | 7.327 | 7.072 | 7.327 | 799 | +0.11(+1.57%) |
Dec 19, 2003 | 7.315 | 7.375 | 7.214 | 7.214 | 19,585 | -0.19(-2.62%) |
Dec 18, 2003 | 7.319 | 7.408 | 7.319 | 7.408 | 2,227 | +0.09(+1.21%) |
Dec 17, 2003 | 7.286 | 7.319 | 7.286 | 7.319 | 1,831 | -0.06(-0.77%) |
Dec 16, 2003 | 7.427 | 7.432 | 7.287 | 7.375 | 3,345 | -0.09(-1.18%) |
Dec 15, 2003 | 7.072 | 7.476 | 6.991 | 7.463 | 8,574 | +0.47(+6.75%) |
Dec 12, 2003 | 6.991 | 6.992 | 6.991 | 6.992 | 1,831 | -0.08(-1.14%) |
Dec 11, 2003 | 7.072 | 7.072 | 7.072 | 7.072 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 6.991 | 7.072 | 6.991 | 7.072 | 1,484 | -0.01(-0.11%) |
Dec 09, 2003 | 7.072 | 7.133 | 7.020 | 7.080 | 2,721 | +0.03(+0.40%) |
Dec 08, 2003 | 7.052 | 7.052 | 7.024 | 7.052 | 1,237 | -0.02(-0.29%) |
Dec 05, 2003 | 6.951 | 7.024 | 7.024 | 7.072 | 742 | +0.12(+1.74%) |
Dec 04, 2003 | 6.910 | 6.951 | 6.910 | 6.951 | 1,979 | +0.08(+1.18%) |
Dec 03, 2003 | 6.850 | 6.870 | 6.793 | 6.870 | 5,406 | +0.01(+0.18%) |
Dec 02, 2003 | 6.817 | 6.858 | 6.769 | 6.858 | 5,443 | +0.00(+0.06%) |
Dec 01, 2003 | 6.587 | 6.866 | 6.587 | 6.854 | 13,114 | +0.27(+4.05%) |
Nov 28, 2003 | 6.462 | 6.587 | 6.244 | 6.587 | 12,001 | +0.19(+3.05%) |
Nov 26, 2003 | 6.058 | 6.448 | 6.054 | 6.392 | 24,769 | +0.29(+4.76%) |
Nov 25, 2003 | 5.885 | 6.102 | 5.882 | 6.102 | 28,090 | +0.15(+2.53%) |
Nov 24, 2003 | 6.209 | 6.209 | 5.786 | 5.952 | 41,471 | +0.18(+3.12%) |
Nov 21, 2003 | 5.874 | 5.878 | 5.772 | 5.772 | 10,087 | +0.02(+0.38%) |
Nov 20, 2003 | 5.878 | 5.930 | 5.750 | 5.750 | 22,184 | -0.04(-0.63%) |
Nov 19, 2003 | 5.727 | 5.878 | 5.727 | 5.786 | 33,480 | +0.06(+0.96%) |
Nov 18, 2003 | 5.736 | 5.786 | 5.694 | 5.731 | 14,970 | +0.00(+0.00%) |
Nov 17, 2003 | 5.878 | 5.878 | 5.731 | 5.731 | 9,173 | -0.14(-2.44%) |
Nov 14, 2003 | 5.878 | 5.878 | 5.874 | 5.874 | 3,266 | +0.06(+0.95%) |
Nov 13, 2003 | 5.698 | 5.819 | 5.698 | 5.819 | 4,355 | +0.12(+2.13%) |
Nov 12, 2003 | 5.658 | 5.698 | 5.658 | 5.698 | 3,451 | +0.06(+1.11%) |
Nov 11, 2003 | 5.636 | 5.636 | 5.547 | 5.636 | 3,810 | +0.00(+0.00%) |
Nov 10, 2003 | 5.514 | 5.636 | 5.478 | 5.636 | 4,477 | +0.12(+2.21%) |
Nov 07, 2003 | 5.514 | 5.514 | 5.514 | 5.514 | 816 | +0.00(+0.05%) |
Nov 06, 2003 | 5.507 | 5.511 | 5.507 | 5.511 | 16,682 | +0.00(+0.07%) |
Nov 05, 2003 | 5.507 | 5.507 | 5.507 | 5.507 | 272 | +0.00(+0.00%) |
Nov 04, 2003 | 5.507 | 5.507 | 5.507 | 5.507 | 272 | +0.06(+1.01%) |