Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.02(-0.24%) |
Jan 29, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.05(+0.59%) |
Jan 28, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.14(-1.63%) |
Jan 27, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.11(-1.27%) |
Jan 26, 2004 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.09(+1.05%) |
Jan 23, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.01(-0.12%) |
Jan 22, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.06(+0.70%) |
Jan 20, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.02(-0.23%) |
Jan 16, 2004 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.03(+0.35%) |
Jan 15, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.01(-0.12%) |
Jan 14, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.06(+0.71%) |
Jan 13, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.04(-0.47%) |
Jan 12, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.04(+0.47%) |
Jan 09, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.07(-0.82%) |
Jan 08, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.04(+0.47%) |
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 | +0.00(+0.00%) |
Jan 05, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.10(+1.19%) |
Jan 02, 2004 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.03(-0.36%) |
Dec 31, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) |
Dec 30, 2003 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.10(+1.21%) |
Dec 26, 2003 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.02(+0.24%) |
Dec 24, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.02(-0.24%) |
Dec 23, 2003 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.03(+0.36%) |
Dec 22, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.04(+0.49%) |
Dec 19, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.01(+0.12%) |
Dec 18, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) |
Dec 17, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.02(-0.25%) |
Dec 16, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.04(+0.50%) |
Dec 15, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.06(-0.74%) |
Dec 12, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) |
Dec 11, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.09(+1.12%) |
Dec 10, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.01(-0.12%) |
Dec 09, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.10(-1.23%) |
Dec 08, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) |
Dec 05, 2003 | 8.070 | 8.070 | 8.070 | 8.140 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.05(+0.62%) |
Dec 03, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.03(-0.37%) |
Dec 02, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.04(-0.49%) |
Dec 01, 2003 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.07(+0.87%) |
Nov 28, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.04(+0.50%) |
Nov 25, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.12(+1.51%) |
Nov 21, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.02(+0.25%) |
Nov 20, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | -0.07(-0.88%) |
Nov 19, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) |
Nov 18, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.08(-1.00%) |
Nov 17, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.06(-0.74%) |
Nov 14, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.07(-0.86%) |
Nov 13, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.01(-0.12%) |
Nov 12, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.11(+1.37%) |
Nov 11, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.04(-0.50%) |
Nov 10, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.06(-0.74%) |
Nov 07, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.04(+0.49%) |
Nov 05, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) |
Nov 04, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.07(-0.86%) |