Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.232 | 5.232 | 5.232 | 5.232 | 306 | +0.05(+0.94%) |
Dec 30, 2003 | 5.281 | 5.281 | 5.183 | 5.183 | 1,227 | -0.10(-1.85%) |
Dec 29, 2003 | 5.339 | 5.339 | 5.339 | 5.281 | 2,556 | +0.04(+0.75%) |
Dec 26, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 102 | +0.06(+1.13%) |
Dec 09, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 1,022 | -0.10(-1.85%) |
Nov 12, 2003 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.06(+1.12%) |
Nov 11, 2003 | 5.222 | 5.222 | 5.222 | 5.222 | 204 | +0.04(+0.75%) |
Nov 10, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.10(+1.92%) |
Nov 07, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | -0.07(-1.33%) |
Nov 05, 2003 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | -0.03(-0.57%) |
Oct 31, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 102 | +0.05(+0.95%) |
Oct 28, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 511 | +0.10(+1.94%) |
Oct 24, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 511 | -0.10(-1.90%) |
Oct 23, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 715 | -0.02(-0.38%) |
Oct 20, 2003 | 5.154 | 5.154 | 5.154 | 5.154 | 1,431 | -0.03(-0.57%) |
Oct 17, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 5.085 | 5.085 | 5.085 | 5.183 | 1,942 | -0.03(-0.56%) |
Oct 13, 2003 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 5.212 | 5.212 | 5.212 | 5.212 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.212 | 5.212 | 5.212 | 5.212 | 2,045 | +0.08(+1.52%) |
Oct 08, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.134 | 5.134 | 5.134 | 5.134 | 1,022 | +0.05(+0.96%) |
Oct 06, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |