Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.700 | 5.700 | 5.700 | 5.700 | 6,139 | +0.00(+0.00%) |
Oct 30, 2003 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.52(+10.00%) |
Oct 29, 2003 | 5.182 | 5.182 | 5.182 | 5.182 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 5.330 | 5.330 | 5.182 | 5.182 | 1,350 | +0.18(+3.55%) |
Oct 27, 2003 | 4.990 | 5.330 | 4.990 | 5.005 | 8,442 | -0.03(-0.59%) |
Oct 24, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 3,376 | +0.00(+0.00%) |
Oct 23, 2003 | 4.990 | 5.034 | 4.990 | 5.034 | 4,389 | +0.04(+0.89%) |
Oct 22, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 1,013 | +0.00(+0.00%) |
Oct 14, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 1,688 | +0.10(+2.12%) |
Oct 13, 2003 | 4.886 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 4.975 | 4.975 | 4.886 | 4.886 | 2,026 | -0.12(-2.37%) |
Oct 09, 2003 | 4.990 | 5.005 | 4.990 | 5.005 | 1,350 | -0.03(-0.59%) |
Oct 08, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 1,013 | +0.00(+0.00%) |
Sep 25, 2003 | 5.108 | 5.108 | 5.034 | 5.034 | 2,026 | -0.07(-1.45%) |
Sep 24, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 1,013 | +0.00(+0.00%) |
Sep 22, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 1,013 | +0.07(+1.47%) |
Sep 19, 2003 | 5.005 | 5.034 | 5.005 | 5.034 | 3,376 | +0.00(+0.00%) |
Sep 18, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 1,350 | +0.07(+1.37%) |
Sep 17, 2003 | 5.005 | 5.005 | 4.966 | 4.966 | 11,819 | -0.04(-0.77%) |
Sep 16, 2003 | 4.975 | 5.034 | 4.975 | 5.005 | 4,389 | +0.03(+0.60%) |
Sep 15, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 2,026 | +0.00(+0.00%) |
Sep 11, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 675 | +0.12(+2.44%) |
Sep 08, 2003 | 4.857 | 4.857 | 4.857 | 4.857 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 4.857 | 4.857 | 4.857 | 4.857 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 4.857 | 4.857 | 4.857 | 4.857 | 337 | -0.03(-0.61%) |
Sep 03, 2003 | 4.886 | 4.886 | 4.886 | 4.886 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 4.886 | 4.886 | 4.886 | 4.886 | 337 | +0.15(+3.12%) |
Aug 29, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 337 | -0.03(-0.62%) |
Aug 27, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 4.738 | 4.768 | 4.738 | 4.768 | 16,209 | +0.01(+0.31%) |
Aug 15, 2003 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 4.753 | 4.753 | 4.753 | 4.753 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 4.753 | 4.753 | 4.753 | 4.753 | 675 | -0.01(-0.31%) |
Aug 12, 2003 | 4.768 | 4.768 | 4.768 | 4.768 | 675 | +0.06(+1.26%) |
Aug 11, 2003 | 4.708 | 4.708 | 4.708 | 4.708 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 4.708 | 4.708 | 4.708 | 4.708 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.679 | 4.708 | 4.679 | 4.708 | 1,350 | -0.03(-0.63%) |
Aug 06, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |