Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 4,604 | +0.90(+14.29%) |
Dec 29, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 613 | +0.00(+0.00%) |
Dec 24, 2003 | 6.271 | 6.271 | 6.271 | 6.271 | 613 | +0.16(+2.67%) |
Dec 23, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.303 | 6.303 | 6.026 | 6.108 | 5,335 | -0.24(-3.85%) |
Dec 15, 2003 | 6.352 | 6.352 | 6.271 | 6.352 | 5,409 | -0.24(-3.70%) |
Dec 12, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 613 | +0.08(+1.25%) |
Dec 10, 2003 | 6.596 | 6.596 | 6.515 | 6.515 | 8,595 | -0.65(-9.09%) |
Dec 09, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 6.841 | 7.166 | 6.841 | 7.166 | 3,069 | +0.81(+12.82%) |
Dec 05, 2003 | 6.678 | 6.678 | 6.352 | 6.352 | 3,376 | -0.78(-10.96%) |
Dec 04, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 306 | +0.46(+6.83%) |
Dec 03, 2003 | 6.515 | 6.678 | 6.515 | 6.678 | 1,227 | +0.16(+2.50%) |
Dec 02, 2003 | 6.222 | 6.515 | 6.222 | 6.515 | 9,317 | +0.33(+5.26%) |
Dec 01, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
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%) |