Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.04(+0.39%) |
Dec 30, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.16(+1.59%) |
Dec 29, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) |
Dec 26, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.20%) |
Dec 24, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.14(+1.41%) |
Dec 23, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.18(+1.84%) |
Dec 18, 2003 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
Dec 16, 2003 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.12(-1.21%) |
Dec 15, 2003 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.07(+0.71%) |
Dec 12, 2003 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.19(+1.97%) |
Dec 11, 2003 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.02(-0.21%) |
Dec 10, 2003 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.15(-1.53%) |
Dec 09, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.03(+0.31%) |
Dec 08, 2003 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.13(-1.31%) |
Dec 05, 2003 | 9.890 | 9.890 | 9.890 | 9.910 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.07(-0.70%) |
Dec 03, 2003 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.30%) |
Dec 02, 2003 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.19(+1.93%) |
Dec 01, 2003 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.06(+0.61%) |
Nov 26, 2003 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.05(+0.51%) |
Nov 25, 2003 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.23(+2.43%) |
Nov 24, 2003 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.04(+0.42%) |
Nov 21, 2003 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | -0.10(-1.05%) |
Nov 20, 2003 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.07(+0.74%) |
Nov 19, 2003 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.09(-0.94%) |
Nov 18, 2003 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.14(-1.44%) |
Nov 17, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.15(-1.52%) |
Nov 14, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.02(+0.20%) |
Nov 13, 2003 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.21(+2.18%) |
Nov 12, 2003 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | -0.07(-0.72%) |
Nov 11, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | -0.14(-1.42%) |
Nov 10, 2003 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.02(+0.20%) |
Nov 07, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.01(+0.10%) |
Nov 06, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) |
Nov 05, 2003 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.02(-0.20%) |
Nov 04, 2003 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.14(+1.44%) |
Nov 03, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.03(-0.31%) |
Oct 31, 2003 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.04(+0.41%) |
Oct 29, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.22(+2.32%) |
Oct 28, 2003 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | +0.08(+0.85%) |
Oct 27, 2003 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | -0.04(-0.42%) |
Oct 24, 2003 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | -0.06(-0.63%) |
Oct 23, 2003 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.18(-1.86%) |
Oct 22, 2003 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.07(+0.73%) |
Oct 21, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.42%) |
Oct 20, 2003 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.18(-1.85%) |
Oct 17, 2003 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.07(+0.72%) |
Oct 16, 2003 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.08(-0.82%) |
Oct 15, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.04(+0.41%) |
Oct 14, 2003 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.09(+0.94%) |
Oct 13, 2003 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.05(+0.52%) |
Oct 10, 2003 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | +0.09(+0.95%) |
Oct 09, 2003 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.05(-0.52%) |
Oct 08, 2003 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.07(+0.74%) |
Oct 07, 2003 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.85%) |
Oct 06, 2003 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | +0.17(+1.85%) |
Oct 03, 2003 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.07(+0.77%) |
Oct 02, 2003 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.19(+2.12%) |