Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.01(-0.12%) |
Jan 29, 2004 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | -0.03(-0.35%) |
Jan 28, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.17(-1.92%) |
Jan 27, 2004 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | -0.06(-0.67%) |
Jan 26, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.07(+0.79%) |
Jan 23, 2004 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.03(+0.34%) |
Jan 22, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | -0.05(-0.56%) |
Jan 21, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.03(+0.34%) |
Jan 20, 2004 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.13(+1.50%) |
Jan 16, 2004 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.04(+0.46%) |
Jan 15, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.09(+1.05%) |
Jan 13, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.01(-0.12%) |
Jan 12, 2004 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.08(+0.94%) |
Jan 09, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.05(-0.59%) |
Jan 08, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.02(+0.23%) |
Jan 07, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.05(+0.59%) |
Jan 06, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.04(+0.47%) |
Jan 05, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.10(+1.20%) |
Jan 02, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.03(+0.36%) |
Dec 31, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.10(-1.19%) |
Dec 30, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.01(+0.12%) |
Dec 29, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.11(+1.33%) |
Dec 26, 2003 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.04(+0.49%) |
Dec 24, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | -0.03(-0.36%) |
Dec 23, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.06(+0.73%) |
Dec 22, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.05(+0.61%) |
Dec 19, 2003 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.10(-1.21%) |
Dec 18, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.10(+1.23%) |
Dec 17, 2003 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.04(+0.49%) |
Dec 16, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.02(+0.25%) |
Dec 15, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.13(-1.58%) |
Dec 12, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.06(+0.73%) |
Dec 11, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.18(+2.25%) |
Dec 10, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.12(-1.48%) |
Dec 09, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.10(-1.22%) |
Dec 08, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.02(+0.24%) |
Dec 05, 2003 | 8.140 | 8.140 | 8.140 | 8.190 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.02(-0.24%) |
Dec 03, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.06(-0.73%) |
Dec 02, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.02(-0.24%) |
Dec 01, 2003 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.12(+1.47%) |
Nov 28, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.02(+0.25%) |
Nov 26, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.02(+0.25%) |
Nov 25, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.09(+1.12%) |
Nov 24, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.17(+2.16%) |
Nov 21, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.05(+0.64%) |
Nov 20, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.04(-0.51%) |
Nov 19, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | +0.04(+0.51%) |
Nov 18, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.04(-0.51%) |
Nov 17, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.10(-1.26%) |
Nov 14, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.08(-1.00%) |
Nov 13, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.17(+2.16%) |
Nov 11, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | -0.07(-0.88%) |
Nov 10, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | -0.10(-1.24%) |
Nov 07, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.02(-0.25%) |
Nov 06, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.06(+0.75%) |
Nov 05, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.02(+0.25%) |
Nov 04, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.05(+0.63%) |