Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.10(+1.34%) |
Oct 24, 2003 | 7.672 | 7.672 | 7.672 | 7.672 | 0 | +0.04(+0.56%) |
Oct 23, 2003 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.09(-1.17%) |
Oct 22, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | -0.06(-0.74%) |
Oct 21, 2003 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.05(+0.65%) |
Oct 20, 2003 | 7.728 | 7.728 | 7.728 | 7.728 | 0 | +0.05(+0.62%) |
Oct 16, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.03(+0.39%) |
Oct 15, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.07(-0.87%) |
Oct 14, 2003 | 7.718 | 7.718 | 7.718 | 7.718 | 0 | +0.04(+0.49%) |
Oct 13, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.03(+0.36%) |
Oct 10, 2003 | 7.652 | 7.652 | 7.652 | 7.652 | 0 | +0.07(+0.92%) |
Oct 09, 2003 | 7.582 | 7.582 | 7.582 | 7.582 | 0 | -0.02(-0.30%) |
Oct 08, 2003 | 7.605 | 7.605 | 7.605 | 7.605 | 0 | -0.01(-0.10%) |
Oct 07, 2003 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | -0.14(-1.81%) |
Oct 06, 2003 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | +0.07(+0.94%) |
Oct 03, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.02(-0.20%) |
Oct 02, 2003 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | -0.06(-0.84%) |
Oct 01, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.10(+1.27%) |
Sep 30, 2003 | 7.663 | 7.663 | 7.663 | 7.663 | 0 | -0.17(-2.17%) |
Sep 29, 2003 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.06(+0.74%) |
Sep 26, 2003 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.02(+0.23%) |
Sep 25, 2003 | 7.757 | 7.757 | 7.757 | 7.757 | 0 | -0.04(-0.51%) |
Sep 24, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 0 | -0.06(-0.79%) |
Sep 23, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.04(-0.54%) |
Sep 22, 2003 | 7.903 | 7.903 | 7.903 | 7.903 | 0 | -0.11(-1.43%) |
Sep 19, 2003 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.03(+0.34%) |
Sep 18, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.14(-1.69%) |
Sep 17, 2003 | 8.127 | 8.127 | 8.127 | 8.127 | 0 | -0.01(-0.15%) |
Sep 16, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.00(-0.03%) |
Sep 15, 2003 | 8.143 | 8.143 | 8.143 | 8.143 | 0 | +0.02(+0.28%) |
Sep 12, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.02(+0.25%) |
Sep 11, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.09(-1.04%) |
Sep 10, 2003 | 8.185 | 8.185 | 8.185 | 8.185 | 0 | -0.03(-0.40%) |
Sep 09, 2003 | 8.218 | 8.218 | 8.218 | 8.218 | 0 | -0.01(-0.15%) |
Sep 08, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.11(-1.32%) |
Sep 05, 2003 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | -0.08(-1.01%) |
Sep 04, 2003 | 8.425 | 8.425 | 8.425 | 8.425 | 0 | -0.07(-0.80%) |
Sep 03, 2003 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.06(+0.74%) |
Sep 02, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.08(+0.96%) |
Sep 01, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.09(-1.10%) |
Aug 29, 2003 | 8.443 | 8.443 | 8.443 | 8.443 | 0 | -0.07(-0.85%) |
Aug 28, 2003 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | -0.02(-0.23%) |
Aug 27, 2003 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | -0.01(-0.06%) |
Aug 26, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.05(+0.56%) |
Aug 25, 2003 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.08(+0.95%) |
Aug 22, 2003 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.06(+0.69%) |
Aug 20, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.12(+1.52%) |
Aug 18, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.06(+0.67%) |
Aug 15, 2003 | 8.175 | 8.175 | 8.175 | 8.175 | 0 | -0.03(-0.34%) |
Aug 13, 2003 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.06(+0.77%) |
Aug 12, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.28%) |
Aug 11, 2003 | 8.163 | 8.163 | 8.163 | 8.163 | 0 | +0.06(+0.74%) |
Aug 08, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | -0.01(-0.09%) |
Aug 07, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.04(+0.56%) |
Aug 06, 2003 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | -0.05(-0.68%) |
Aug 05, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.95%) |
Aug 04, 2003 | 8.197 | 8.197 | 8.197 | 8.197 | 0 | -0.04(-0.49%) |