Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 8.200 | 8.300 | 8.100 | 8.300 | 21,128 | +0.10(+1.22%) |
Dec 29, 2003 | 8.200 | 8.250 | 8.050 | 8.200 | 12,197 | +0.00(+0.00%) |
Dec 26, 2003 | 8.200 | 8.300 | 8.200 | 8.200 | 10,117 | +0.00(+0.00%) |
Dec 24, 2003 | 8.200 | 8.200 | 8.000 | 8.200 | 3,119 | +0.15(+1.86%) |
Dec 23, 2003 | 8.250 | 8.200 | 8.000 | 8.050 | 15,824 | -0.20(-2.42%) |
Dec 22, 2003 | 8.150 | 8.300 | 8.050 | 8.250 | 15,707 | +0.10(+1.23%) |
Dec 19, 2003 | 8.100 | 8.300 | 8.050 | 8.150 | 18,283 | -0.10(-1.21%) |
Dec 18, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) |
Dec 17, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.05(-0.59%) |
Dec 16, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) |
Dec 15, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) |
Dec 12, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.35(+4.24%) |
Dec 11, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
Dec 10, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.15(+1.83%) |
Dec 09, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 8.350 | 8.350 | 8.350 | 8.200 | 0 | -0.10(-1.20%) |
Dec 04, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) |
Dec 03, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) |
Dec 02, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.50(+6.29%) |
Dec 01, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 7.750 | 8.000 | 7.950 | 7.950 | 10,526 | +0.15(+1.92%) |
Nov 26, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.25(+3.31%) |
Nov 25, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | -0.10(-1.31%) |
Nov 24, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.05(+0.66%) |
Nov 21, 2003 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | -0.25(-3.18%) |
Nov 20, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.20(-2.48%) |
Nov 19, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.15(-1.83%) |
Nov 18, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) |
Nov 17, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) |
Nov 14, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) |
Nov 13, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.35(-4.14%) |
Nov 11, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.20(-2.31%) |
Nov 10, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.05(+0.58%) |
Nov 07, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.10(-1.15%) |
Nov 06, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.05(+0.58%) |
Nov 05, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.20(+2.37%) |
Nov 04, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) |
Nov 03, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.01(-0.12%) |
Oct 31, 2003 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.09(-1.05%) |
Oct 30, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) |
Oct 29, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) |
Oct 28, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.15(-1.78%) |
Oct 27, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.10(+1.20%) |
Oct 24, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.65(-7.22%) |
Oct 23, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) |
Oct 22, 2003 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) |
Oct 21, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.30(+3.53%) |
Oct 20, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.30(+3.66%) |
Oct 16, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.25(-2.96%) |
Oct 14, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.05(-0.59%) |
Oct 13, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) |
Oct 10, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.05(+0.60%) |
Oct 09, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.05(-0.60%) |
Oct 08, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.20(-2.34%) |
Oct 07, 2003 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.10(+1.18%) |
Oct 06, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.40(-4.52%) |
Oct 03, 2003 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.75(+9.26%) |
Oct 02, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) |