Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | -0.04(-0.46%) |
Nov 26, 2003 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.01(+0.07%) |
Nov 25, 2003 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.05(+0.73%) |
Nov 24, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.02(-0.26%) |
Nov 21, 2003 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.03(+0.37%) |
Nov 20, 2003 | 7.522 | 7.522 | 7.522 | 7.522 | 0 | -0.01(-0.07%) |
Nov 19, 2003 | 7.527 | 7.527 | 7.527 | 7.527 | 0 | -0.09(-1.15%) |
Nov 18, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.03(+0.40%) |
Nov 17, 2003 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | -0.02(-0.23%) |
Nov 14, 2003 | 7.603 | 7.603 | 7.603 | 7.603 | 0 | -0.06(-0.85%) |
Nov 13, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | -0.11(-1.35%) |
Nov 12, 2003 | 7.773 | 7.773 | 7.773 | 7.773 | 0 | -0.05(-0.67%) |
Nov 11, 2003 | 7.825 | 7.825 | 7.825 | 7.825 | 0 | +0.02(+0.26%) |
Nov 10, 2003 | 7.805 | 7.805 | 7.805 | 7.805 | 0 | -0.07(-0.83%) |
Nov 07, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | -0.00(-0.03%) |
Nov 06, 2003 | 7.873 | 7.873 | 7.873 | 7.873 | 0 | -0.01(-0.09%) |
Nov 05, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | -0.01(-0.13%) |
Nov 04, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.05(+0.61%) |
Nov 03, 2003 | 7.842 | 7.842 | 7.842 | 7.842 | 0 | +0.07(+0.87%) |
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%) |
Aug 01, 2003 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | +0.13(+1.67%) |
Jul 31, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.07(+0.87%) |
Jul 30, 2003 | 8.032 | 8.032 | 8.032 | 8.032 | 0 | +0.07(+0.85%) |
Jul 29, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 28, 2003 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | -0.02(-0.28%) |
Jul 25, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.02(+0.19%) |
Jul 24, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | -0.13(-1.60%) |
Jul 23, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | -0.06(-0.70%) |
Jul 22, 2003 | 8.192 | 8.192 | 8.192 | 8.192 | 0 | -0.06(-0.70%) |
Jul 21, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.30%) |
Jul 18, 2003 | 8.225 | 8.225 | 8.225 | 8.225 | 0 | +0.03(+0.43%) |
Jul 17, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) |
Jul 15, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.03(-0.43%) |
Jul 14, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.08(+0.99%) |
Jul 11, 2003 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | -0.00(-0.03%) |
Jul 10, 2003 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | -0.00(-0.06%) |
Jul 09, 2003 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | -0.03(-0.34%) |
Jul 08, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.00(-0.00%) |
Jul 07, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.13%) |
Jul 04, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.04(+0.44%) |
Jul 03, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 02, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | -0.00(-0.00%) |
Jul 01, 2003 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | -0.00(-0.06%) |
Jun 30, 2003 | 8.003 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) |
Jun 27, 2003 | 8.027 | 8.027 | 8.027 | 8.027 | 0 | +0.06(+0.75%) |
Jun 26, 2003 | 7.968 | 7.968 | 7.968 | 7.968 | 0 | -0.00(-0.06%) |
Jun 25, 2003 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.07(+0.82%) |
Jun 24, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.07(+0.93%) |
Jun 23, 2003 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | +0.03(+0.42%) |
Jun 19, 2003 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.11(+1.40%) |
Jun 18, 2003 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.02(+0.23%) |
Jun 17, 2003 | 7.678 | 7.678 | 7.678 | 7.678 | 0 | +0.02(+0.26%) |
Jun 16, 2003 | 7.658 | 7.658 | 7.658 | 7.658 | 0 | -0.05(-0.65%) |
Jun 13, 2003 | 7.708 | 7.708 | 7.708 | 7.708 | 0 | +0.00(+0.03%) |
Jun 12, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.09(-1.12%) |
Jun 11, 2003 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 7.792 | 7.792 | 7.792 | 7.792 | 0 | +0.09(+1.14%) |
Jun 06, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.12(-1.50%) |
Jun 05, 2003 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.04(+0.51%) |
Jun 04, 2003 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.04(+0.48%) |
Jun 03, 2003 | 7.745 | 7.745 | 7.745 | 7.745 | 0 | -0.06(-0.80%) |
Jun 02, 2003 | 7.807 | 7.807 | 7.807 | 7.807 | 0 | +0.10(+1.26%) |
May 30, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.74%) |
May 28, 2003 | 7.768 | 7.768 | 7.768 | 7.768 | 0 | +0.02(+0.32%) |
May 27, 2003 | 7.743 | 7.743 | 7.743 | 7.743 | 0 | -0.05(-0.61%) |
May 26, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | -0.03(-0.42%) |
May 23, 2003 | 7.822 | 7.822 | 7.822 | 7.822 | 0 | -0.05(-0.67%) |
May 22, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.02(+0.29%) |
May 21, 2003 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | -0.03(-0.41%) |
May 20, 2003 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | +0.03(+0.41%) |
May 19, 2003 | 7.852 | 7.852 | 7.852 | 7.852 | 0 | -0.17(-2.15%) |
May 16, 2003 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.02(+0.22%) |
May 15, 2003 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.00(+0.03%) |
May 14, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | +0.02(+0.25%) |
May 13, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.06(+0.73%) |
May 12, 2003 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | -0.03(-0.38%) |
May 09, 2003 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | -0.09(-1.09%) |
May 08, 2003 | 8.045 | 8.045 | 8.045 | 8.045 | 0 | +0.08(+1.04%) |
May 07, 2003 | 7.963 | 7.963 | 7.963 | 7.963 | 0 | -0.07(-0.84%) |
May 06, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.08(-1.05%) |
May 05, 2003 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | +0.00(+0.00%) |
May 02, 2003 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | -0.08(-0.98%) |
Apr 30, 2003 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | -0.15(-1.80%) |
Apr 29, 2003 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.08(+0.97%) |
Apr 28, 2003 | 8.265 | 8.265 | 8.265 | 8.265 | 0 | -0.01(-0.09%) |
Apr 25, 2003 | 8.273 | 8.273 | 8.273 | 8.273 | 0 | +0.01(+0.15%) |
Apr 24, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.07(-0.81%) |
Apr 23, 2003 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | -0.07(-0.80%) |
Apr 22, 2003 | 8.395 | 8.395 | 8.395 | 8.395 | 0 | +0.01(+0.15%) |
Apr 17, 2003 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | -0.07(-0.80%) |
Apr 16, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.03(-0.32%) |
Apr 15, 2003 | 8.477 | 8.477 | 8.477 | 8.477 | 0 | +0.00(+0.06%) |
Apr 11, 2003 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | -0.02(-0.24%) |
Apr 10, 2003 | 8.492 | 8.492 | 8.492 | 8.492 | 0 | -0.01(-0.15%) |
Apr 09, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | -0.07(-0.87%) |
Apr 08, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.09(-1.04%) |
Apr 07, 2003 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.10(+1.17%) |
Apr 04, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.04(+0.47%) |
Apr 02, 2003 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.05(+0.62%) |
Apr 01, 2003 | 8.477 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.32%) |
Mar 31, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | -0.11(-1.31%) |
Mar 28, 2003 | 8.618 | 8.618 | 8.618 | 8.618 | 0 | -0.01(-0.09%) |
Mar 27, 2003 | 8.625 | 8.625 | 8.625 | 8.625 | 0 | -0.05(-0.58%) |
Mar 26, 2003 | 8.675 | 8.675 | 8.675 | 8.675 | 0 | +0.06(+0.73%) |
Mar 25, 2003 | 8.612 | 8.612 | 8.612 | 8.612 | 0 | -0.03(-0.29%) |
Mar 24, 2003 | 8.638 | 8.638 | 8.638 | 8.638 | 0 | -0.01(-0.12%) |
Mar 21, 2003 | 8.648 | 8.648 | 8.648 | 8.648 | 0 | +0.01(+0.06%) |
Mar 20, 2003 | 8.642 | 8.642 | 8.642 | 8.642 | 0 | -0.03(-0.38%) |
Mar 19, 2003 | 8.675 | 8.675 | 8.675 | 8.675 | 0 | +0.02(+0.20%) |
Mar 18, 2003 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.14(+1.61%) |
Mar 17, 2003 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.03(-0.29%) |
Mar 14, 2003 | 8.545 | 8.545 | 8.545 | 8.545 | 0 | +0.04(+0.50%) |
Mar 13, 2003 | 8.502 | 8.502 | 8.502 | 8.502 | 0 | +0.07(+0.83%) |
Mar 12, 2003 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.05(+0.54%) |
Mar 11, 2003 | 8.387 | 8.387 | 8.387 | 8.387 | 0 | +0.01(+0.12%) |
Mar 10, 2003 | 8.377 | 8.377 | 8.377 | 8.377 | 0 | -0.00(-0.03%) |
Mar 07, 2003 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.00(-0.03%) |
Mar 06, 2003 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | +0.00(+0.03%) |
Mar 05, 2003 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.06(-0.71%) |
Mar 04, 2003 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.04(-0.50%) |