Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 613 | +0.13(+2.15%) |
Nov 24, 2003 | 6.059 | 6.059 | 6.059 | 6.059 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 6.026 | 6.059 | 6.026 | 6.059 | 5,682 | +0.03(+0.54%) |
Nov 20, 2003 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.059 | 6.059 | 6.026 | 6.026 | 7,444 | +0.00(+0.00%) |
Nov 18, 2003 | 6.026 | 6.026 | 6.026 | 6.026 | 2,839 | -0.24(-3.90%) |
Nov 17, 2003 | 6.189 | 6.271 | 6.189 | 6.271 | 1,841 | +0.24(+4.05%) |
Nov 14, 2003 | 6.108 | 6.108 | 6.026 | 6.026 | 12,279 | +0.00(+0.00%) |
Nov 13, 2003 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 6.026 | 6.026 | 6.026 | 6.026 | 3,683 | -0.08(-1.33%) |
Nov 11, 2003 | 5.863 | 6.108 | 5.863 | 6.108 | 1,995 | +0.49(+8.70%) |
Nov 10, 2003 | 5.700 | 5.700 | 5.619 | 5.619 | 1,534 | -0.24(-4.17%) |
Nov 07, 2003 | 5.619 | 5.863 | 5.619 | 5.863 | 2,004 | +0.08(+1.41%) |
Nov 06, 2003 | 5.782 | 5.782 | 5.782 | 5.782 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 5.782 | 5.782 | 5.782 | 5.782 | 4,835 | +0.00(+0.00%) |
Nov 04, 2003 | 5.782 | 5.782 | 5.782 | 5.782 | 4,835 | +0.08(+1.43%) |
Nov 03, 2003 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
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%) |