Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.185 | 6.185 | 6.185 | 6.185 | 3,610 | +0.02(+0.30%) |
Oct 29, 2003 | 6.167 | 6.167 | 6.167 | 6.167 | 328 | +0.01(+0.20%) |
Oct 28, 2003 | 6.185 | 6.185 | 6.155 | 6.155 | 3,938 | +0.06(+1.00%) |
Oct 27, 2003 | 6.155 | 6.210 | 6.094 | 6.094 | 2,789 | +0.00(+0.00%) |
Oct 24, 2003 | 6.094 | 6.094 | 6.094 | 6.094 | 820 | -0.06(-0.99%) |
Oct 23, 2003 | 6.246 | 6.246 | 6.094 | 6.155 | 5,579 | -0.24(-3.81%) |
Oct 22, 2003 | 6.399 | 6.399 | 6.399 | 6.399 | 0 | -0.43(-6.25%) |
Oct 21, 2003 | 6.874 | 6.874 | 6.770 | 6.825 | 2,953 | +0.13(+2.00%) |
Oct 20, 2003 | 6.581 | 6.703 | 6.520 | 6.691 | 3,938 | -0.01(-0.18%) |
Oct 17, 2003 | 6.332 | 6.703 | 6.332 | 6.703 | 6,071 | +0.72(+12.02%) |
Oct 16, 2003 | 5.984 | 5.984 | 5.984 | 5.984 | 4,102 | +0.10(+1.76%) |
Oct 15, 2003 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 5.899 | 5.899 | 5.899 | 5.881 | 5,415 | +0.21(+3.76%) |
Oct 13, 2003 | 5.667 | 5.667 | 5.667 | 5.667 | 1,641 | +0.11(+1.97%) |
Oct 10, 2003 | 5.558 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.558 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 5.631 | 5.631 | 5.545 | 5.558 | 5,251 | -0.23(-4.00%) |
Oct 07, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 5.850 | 5.850 | 5.789 | 5.789 | 820 | -0.06(-1.04%) |
Oct 02, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.37(-5.88%) |
Sep 26, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 6.051 | 6.216 | 6.051 | 6.216 | 5,579 | +0.27(+4.62%) |
Sep 22, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 0 | +0.10(+1.67%) |
Sep 19, 2003 | 5.844 | 5.844 | 5.844 | 5.844 | 328 | +0.24(+4.24%) |
Sep 18, 2003 | 5.606 | 5.606 | 5.606 | 5.606 | 2,133 | -0.49(-8.00%) |
Sep 17, 2003 | 6.094 | 6.094 | 6.094 | 6.094 | 2,625 | -0.01(-0.20%) |
Sep 16, 2003 | 6.155 | 6.155 | 6.106 | 6.106 | 1,969 | -0.20(-3.19%) |
Sep 15, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 164 | +0.03(+0.49%) |
Sep 12, 2003 | 6.307 | 6.307 | 6.155 | 6.277 | 656 | -0.02(-0.29%) |
Sep 11, 2003 | 6.295 | 6.295 | 6.155 | 6.295 | 1,476 | +0.05(+0.78%) |
Sep 10, 2003 | 6.319 | 6.319 | 6.155 | 6.246 | 1,148 | -0.06(-0.97%) |
Sep 09, 2003 | 5.759 | 6.313 | 5.759 | 6.307 | 13,784 | +0.67(+11.89%) |
Sep 08, 2003 | 5.484 | 5.637 | 5.393 | 5.637 | 3,938 | +0.09(+1.65%) |
Sep 05, 2003 | 5.271 | 5.545 | 5.271 | 5.545 | 5,251 | +0.21(+4.00%) |
Sep 04, 2003 | 5.332 | 5.332 | 5.332 | 5.332 | 164 | +0.09(+1.74%) |
Sep 03, 2003 | 5.332 | 5.332 | 5.241 | 5.241 | 11,322 | -0.17(-3.15%) |
Sep 02, 2003 | 5.545 | 5.545 | 5.411 | 5.411 | 2,297 | -0.21(-3.69%) |
Aug 29, 2003 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 5.625 | 5.625 | 5.619 | 5.619 | 820 | +0.01(+0.11%) |
Aug 27, 2003 | 5.612 | 5.612 | 5.612 | 5.612 | 1,312 | -0.12(-2.02%) |
Aug 26, 2003 | 5.783 | 5.783 | 5.728 | 5.728 | 2,789 | +0.00(+0.00%) |
Aug 25, 2003 | 5.728 | 5.728 | 5.728 | 5.728 | 1,641 | +0.16(+2.84%) |
Aug 22, 2003 | 5.399 | 5.570 | 5.399 | 5.570 | 7,384 | +0.21(+3.86%) |
Aug 21, 2003 | 5.235 | 5.363 | 5.235 | 5.363 | 2,461 | +0.12(+2.21%) |
Aug 20, 2003 | 5.302 | 5.302 | 5.247 | 5.247 | 492 | -0.09(-1.60%) |
Aug 19, 2003 | 5.241 | 5.332 | 5.241 | 5.332 | 1,641 | +0.15(+2.82%) |
Aug 18, 2003 | 4.991 | 5.271 | 4.991 | 5.186 | 29,209 | +0.16(+3.15%) |
Aug 15, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 1,476 | -0.12(-2.37%) |
Aug 14, 2003 | 5.332 | 5.332 | 5.021 | 5.149 | 11,158 | -0.34(-6.11%) |
Aug 13, 2003 | 5.667 | 5.667 | 5.478 | 5.484 | 6,399 | -0.30(-5.26%) |
Aug 12, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 984 | +0.00(+0.00%) |
Aug 11, 2003 | 5.911 | 5.911 | 5.783 | 5.789 | 5,907 | -0.24(-4.04%) |
Aug 08, 2003 | 6.009 | 6.033 | 6.009 | 6.033 | 984 | -0.05(-0.90%) |
Aug 07, 2003 | 6.094 | 6.094 | 6.082 | 6.088 | 3,446 | -0.19(-3.01%) |
Aug 06, 2003 | 6.246 | 6.368 | 6.246 | 6.277 | 2,461 | +0.18(+3.00%) |
Aug 05, 2003 | 6.002 | 6.094 | 5.996 | 6.094 | 1,476 | +0.02(+0.40%) |
Aug 04, 2003 | 6.124 | 6.124 | 6.069 | 6.069 | 1,805 | -0.15(-2.35%) |