Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.03(-0.36%) |
Dec 30, 2003 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.02(+0.24%) |
Dec 29, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.15(+1.85%) |
Dec 26, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.02(+0.25%) |
Dec 24, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.03(-0.37%) |
Dec 23, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.11(+1.37%) |
Dec 22, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.03(+0.38%) |
Dec 19, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.04(-0.50%) |
Dec 18, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.23(+2.95%) |
Dec 17, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | -0.06(-0.76%) |
Dec 16, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.03(-0.38%) |
Dec 15, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | -0.16(-1.99%) |
Dec 12, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.02(+0.25%) |
Dec 11, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.27(+3.48%) |
Dec 10, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | -0.01(-0.13%) |
Dec 09, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.25(-3.12%) |
Dec 08, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.21(-2.55%) |
Dec 05, 2003 | 8.020 | 8.020 | 8.020 | 8.220 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.05(-0.60%) |
Dec 03, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.10(-1.19%) |
Dec 02, 2003 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.03(-0.36%) |
Dec 01, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) |
Nov 28, 2003 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.07(+0.85%) |
Nov 26, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) |
Nov 25, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.04(+0.49%) |
Nov 24, 2003 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.22(+2.77%) |
Nov 21, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.08(+1.02%) |
Nov 20, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.09(-1.13%) |
Nov 19, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.06(+0.76%) |
Nov 18, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.08(-1.00%) |
Nov 17, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.12(-1.48%) |
Nov 14, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.22(-2.65%) |
Nov 13, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.06(-0.72%) |
Nov 12, 2003 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.22(+2.70%) |
Nov 11, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.06(-0.73%) |
Nov 10, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.22(-2.61%) |
Nov 07, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.05(+0.60%) |
Nov 06, 2003 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.08(+0.96%) |
Nov 05, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.03(+0.36%) |
Nov 04, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.03(+0.36%) |
Nov 03, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.22(+2.74%) |
Oct 31, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.06(-0.74%) |
Oct 30, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.01(+0.12%) |
Oct 29, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.07(+0.88%) |
Oct 28, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.38(+4.99%) |
Oct 27, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.08(+1.06%) |
Oct 24, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | -0.03(-0.40%) |
Oct 23, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.19(-2.45%) |
Oct 22, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.21(-2.63%) |
Oct 21, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | +0.15(+1.92%) |
Oct 20, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.06(+0.77%) |
Oct 17, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.18(-2.27%) |
Oct 16, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.07(+0.89%) |
Oct 15, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.04(+0.51%) |
Oct 14, 2003 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.07(+0.90%) |
Oct 13, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.06(+0.78%) |
Oct 10, 2003 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.05(+0.65%) |
Oct 09, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.07(+0.92%) |
Oct 08, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.09(-1.17%) |
Oct 07, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.11(+1.46%) |
Oct 06, 2003 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.06(+0.80%) |
Oct 03, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.26(+3.59%) |
Oct 02, 2003 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.05(+0.70%) |