Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.723 | 8.723 | 8.723 | 8.723 | 0 | +0.03(+0.33%) |
Dec 30, 2003 | 8.694 | 8.694 | 8.694 | 8.694 | 0 | -0.01(-0.08%) |
Dec 29, 2003 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.10(+1.16%) |
Dec 26, 2003 | 8.601 | 8.601 | 8.601 | 8.601 | 0 | +0.02(+0.25%) |
Dec 24, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.01(-0.17%) |
Dec 23, 2003 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.01(+0.17%) |
Dec 22, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.03(+0.33%) |
Dec 19, 2003 | 8.551 | 8.551 | 8.551 | 8.551 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 8.551 | 8.551 | 8.551 | 8.551 | 0 | +0.02(+0.25%) |
Dec 17, 2003 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.02(+0.25%) |
Dec 16, 2003 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.07(+0.85%) |
Dec 15, 2003 | 8.437 | 8.437 | 8.437 | 8.437 | 0 | -0.05(-0.59%) |
Dec 12, 2003 | 8.487 | 8.487 | 8.487 | 8.487 | 0 | +0.03(+0.34%) |
Dec 11, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.10(+1.19%) |
Dec 10, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 0 | -0.04(-0.42%) |
Dec 09, 2003 | 8.394 | 8.394 | 8.394 | 8.394 | 0 | -0.04(-0.42%) |
Dec 08, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.03(+0.34%) |
Dec 05, 2003 | 8.366 | 8.366 | 8.366 | 8.402 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.03(+0.34%) |
Dec 03, 2003 | 8.373 | 8.373 | 8.373 | 8.373 | 0 | +0.01(+0.17%) |
Dec 02, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 8.359 | 8.359 | 8.359 | 8.359 | 0 | +0.12(+1.47%) |
Nov 28, 2003 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | -0.01(-0.09%) |
Nov 26, 2003 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.04(+0.43%) |
Nov 25, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 0 | +0.05(+0.61%) |
Nov 24, 2003 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.10(+1.24%) |
Nov 21, 2003 | 8.059 | 8.059 | 8.059 | 8.059 | 0 | +0.01(+0.09%) |
Nov 20, 2003 | 8.052 | 8.052 | 8.052 | 8.052 | 0 | -0.06(-0.79%) |
Nov 19, 2003 | 8.116 | 8.116 | 8.116 | 8.116 | 0 | +0.05(+0.62%) |
Nov 18, 2003 | 8.066 | 8.066 | 8.066 | 8.066 | 0 | -0.07(-0.88%) |
Nov 17, 2003 | 8.138 | 8.138 | 8.138 | 8.138 | 0 | -0.04(-0.52%) |
Nov 14, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | -0.05(-0.61%) |
Nov 13, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.04(+0.52%) |
Nov 12, 2003 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.09(+1.15%) |
Nov 11, 2003 | 8.095 | 8.095 | 8.095 | 8.095 | 0 | -0.02(-0.26%) |
Nov 10, 2003 | 8.116 | 8.116 | 8.116 | 8.116 | 0 | -0.06(-0.78%) |
Nov 07, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | -0.01(-0.17%) |
Nov 06, 2003 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | +0.03(+0.35%) |
Nov 05, 2003 | 8.166 | 8.166 | 8.166 | 8.166 | 0 | -0.01(-0.09%) |
Nov 04, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | -0.04(-0.43%) |
Nov 03, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 0 | +0.06(+0.70%) |
Oct 31, 2003 | 8.152 | 8.152 | 8.152 | 8.152 | 0 | +0.03(+0.35%) |
Oct 30, 2003 | 8.123 | 8.123 | 8.123 | 8.123 | 0 | +0.02(+0.26%) |
Oct 29, 2003 | 8.102 | 8.102 | 8.102 | 8.102 | 0 | +0.03(+0.35%) |
Oct 28, 2003 | 8.074 | 8.074 | 8.074 | 8.074 | 0 | +0.09(+1.16%) |
Oct 27, 2003 | 7.981 | 7.981 | 7.981 | 7.981 | 0 | +0.02(+0.27%) |
Oct 24, 2003 | 7.959 | 7.959 | 7.959 | 7.959 | 0 | -0.04(-0.53%) |
Oct 23, 2003 | 8.002 | 8.002 | 8.002 | 8.002 | 0 | +0.04(+0.54%) |
Oct 22, 2003 | 7.959 | 7.959 | 7.959 | 7.959 | 0 | -0.11(-1.33%) |
Oct 21, 2003 | 8.066 | 8.066 | 8.066 | 8.066 | 0 | -0.01(-0.09%) |
Oct 20, 2003 | 8.074 | 8.074 | 8.074 | 8.074 | 0 | +0.03(+0.35%) |
Oct 17, 2003 | 8.045 | 8.045 | 8.045 | 8.045 | 0 | -0.07(-0.88%) |
Oct 16, 2003 | 8.116 | 8.116 | 8.116 | 8.116 | 0 | +0.02(+0.26%) |
Oct 15, 2003 | 8.095 | 8.095 | 8.095 | 8.095 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 8.095 | 8.095 | 8.095 | 8.095 | 0 | +0.04(+0.44%) |
Oct 13, 2003 | 8.059 | 8.059 | 8.059 | 8.059 | 0 | +0.06(+0.71%) |
Oct 10, 2003 | 8.002 | 8.002 | 8.002 | 8.002 | 0 | -0.01(-0.18%) |
Oct 09, 2003 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.04(+0.54%) |
Oct 08, 2003 | 7.974 | 7.974 | 7.974 | 7.974 | 0 | -0.02(-0.27%) |
Oct 07, 2003 | 7.995 | 7.995 | 7.995 | 7.995 | 0 | +0.04(+0.45%) |
Oct 06, 2003 | 7.959 | 7.959 | 7.959 | 7.959 | 0 | +0.05(+0.63%) |
Oct 03, 2003 | 7.909 | 7.909 | 7.909 | 7.909 | 0 | +0.06(+0.73%) |
Oct 02, 2003 | 7.852 | 7.852 | 7.852 | 7.852 | 0 | +0.02(+0.27%) |