Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.12%) |
Oct 30, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.01(-0.12%) |
Oct 29, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.03(-0.37%) |
Oct 28, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.16(+2.00%) |
Oct 27, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.03(+0.38%) |
Oct 24, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.05(-0.62%) |
Oct 23, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.03(+0.38%) |
Oct 22, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.13(-1.60%) |
Oct 21, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.03(+0.37%) |
Oct 20, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.06(+0.75%) |
Oct 17, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.10(-1.23%) |
Oct 16, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.03(+0.37%) |
Oct 15, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.04(-0.49%) |
Oct 14, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.01(+0.12%) |
Oct 13, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.07(+0.87%) |
Oct 10, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.03(+0.37%) |
Oct 08, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.05(-0.62%) |
Oct 07, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.04(+0.50%) |
Oct 06, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.03(+0.37%) |
Oct 03, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) |
Oct 02, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.01(+0.13%) |
Oct 01, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.19(+2.47%) |
Sep 30, 2003 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.09(-1.16%) |
Sep 29, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.08(+1.04%) |
Sep 26, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.07(-0.90%) |
Sep 25, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.05(-0.64%) |
Sep 24, 2003 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | -0.20(-2.49%) |
Sep 23, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.09(+1.13%) |
Sep 22, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | -0.11(-1.37%) |
Sep 19, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) |
Sep 18, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.11(+1.38%) |
Sep 17, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.04(-0.50%) |
Sep 16, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.15(+1.90%) |
Sep 15, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | -0.03(-0.38%) |
Sep 12, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.02(+0.25%) |
Sep 11, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.07(+0.90%) |
Sep 10, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.15(-1.88%) |
Sep 09, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.08(-0.99%) |
Sep 08, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.08(+1.00%) |
Sep 05, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.04(-0.50%) |
Sep 04, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.03(+0.38%) |
Sep 03, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.03(+0.38%) |
Sep 02, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.13(+1.66%) |
Aug 29, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.06(+0.77%) |
Aug 28, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.05(+0.65%) |
Aug 27, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.02(+0.26%) |
Aug 26, 2003 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.02(+0.26%) |
Aug 25, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.02(+0.26%) |
Aug 22, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.03(-0.39%) |
Aug 21, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.03(+0.39%) |
Aug 20, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.02(-0.26%) |
Aug 19, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.02(+0.26%) |
Aug 18, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.07(+0.92%) |
Aug 15, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.05(+0.66%) |
Aug 13, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.05(-0.66%) |
Aug 12, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.08(+1.07%) |
Aug 11, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.04(+0.54%) |
Aug 08, 2003 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.03(+0.40%) |
Aug 07, 2003 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.03(+0.41%) |
Aug 06, 2003 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.01(-0.13%) |
Aug 05, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | -0.12(-1.59%) |
Aug 04, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.02(+0.27%) |