Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.13(+1.67%) |
Oct 31, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.02(+0.26%) |
Oct 30, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.06(+0.78%) |
Oct 28, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.12(+1.58%) |
Oct 27, 2003 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.12(+1.60%) |
Oct 24, 2003 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.03(-0.40%) |
Oct 23, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.01(-0.13%) |
Oct 22, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.14(-1.83%) |
Oct 21, 2003 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | +0.04(+0.52%) |
Oct 20, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.01(-0.13%) |
Oct 17, 2003 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.09(-1.17%) |
Oct 16, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.39%) |
Oct 15, 2003 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | -0.04(-0.52%) |
Oct 14, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.05(+0.65%) |
Oct 13, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.09(+1.19%) |
Oct 10, 2003 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.01(-0.13%) |
Oct 09, 2003 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.10(+1.33%) |
Oct 08, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.03(-0.40%) |
Oct 07, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.06(+0.80%) |
Oct 06, 2003 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | +0.05(+0.67%) |
Oct 03, 2003 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.13(+1.78%) |
Oct 02, 2003 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.04(+0.55%) |