Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.210 | 7.271 | 7.210 | 7.271 | 5,342 | +0.07(+1.03%) |
Dec 30, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 3,710 | +0.02(+0.28%) |
Dec 26, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | -0.03(-0.47%) |
Dec 22, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 2,968 | +0.07(+0.94%) |
Dec 19, 2003 | 7.055 | 7.143 | 7.055 | 7.143 | 1,038 | +0.03(+0.38%) |
Dec 18, 2003 | 7.116 | 7.116 | 7.116 | 7.116 | 2,226 | +0.01(+0.19%) |
Dec 17, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 1,484 | -0.02(-0.28%) |
Dec 15, 2003 | 7.123 | 7.123 | 7.123 | 7.123 | 296 | +0.04(+0.57%) |
Dec 12, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 7.096 | 7.096 | 7.082 | 7.082 | 11,723 | +0.02(+0.29%) |
Dec 08, 2003 | 7.062 | 7.062 | 7.062 | 7.062 | 296 | -0.01(-0.10%) |
Dec 05, 2003 | 7.069 | 7.069 | 7.069 | 7.069 | 1,484 | +0.01(+0.19%) |
Dec 04, 2003 | 6.914 | 7.055 | 7.055 | 7.055 | 17,808 | +0.07(+0.96%) |
Dec 03, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | -0.05(-0.77%) |
Nov 26, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 2,968 | +0.04(+0.58%) |
Nov 25, 2003 | 7.001 | 7.001 | 7.001 | 7.001 | 742 | +0.06(+0.87%) |
Nov 24, 2003 | 6.941 | 6.947 | 6.941 | 6.941 | 18,847 | +0.01(+0.19%) |
Nov 21, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 6,084 | -0.01(-0.10%) |
Nov 19, 2003 | 6.934 | 6.934 | 6.934 | 6.934 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.934 | 6.934 | 6.934 | 6.934 | 1,484 | +0.03(+0.49%) |
Nov 17, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 742 | +0.00(+0.00%) |
Nov 11, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 890 | -0.01(-0.10%) |
Nov 10, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 1,484 | -0.05(-0.77%) |
Nov 06, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.01(+0.10%) |
Nov 05, 2003 | 6.954 | 6.954 | 6.954 | 6.954 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 6.954 | 6.954 | 6.954 | 6.954 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 6.954 | 6.954 | 6.954 | 6.954 | 0 | +0.07(+0.98%) |
Oct 31, 2003 | 6.887 | 6.887 | 6.887 | 6.887 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.887 | 6.887 | 6.887 | 6.887 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.887 | 6.887 | 6.887 | 6.887 | 1,484 | -0.09(-1.35%) |
Oct 28, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.981 | 6.981 | 6.981 | 6.981 | 1,484 | +0.07(+1.07%) |
Oct 14, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 1,484 | -0.09(-1.35%) |
Oct 13, 2003 | 7.001 | 7.001 | 7.001 | 7.001 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 7.001 | 7.001 | 7.001 | 7.001 | 593 | +0.10(+1.46%) |
Oct 09, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.03(+0.39%) |
Oct 08, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 1,484 | +0.00(+0.00%) |