Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 3.777 | 3.885 | 3.777 | 3.885 | 4,067 | +0.20(+5.33%) |
Oct 30, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 3.688 | 3.688 | 3.688 | 3.688 | 7,117 | -0.02(-0.53%) |
Oct 24, 2003 | 3.708 | 3.708 | 3.708 | 3.708 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.688 | 3.708 | 3.688 | 3.708 | 18,556 | -0.23(-5.75%) |
Oct 22, 2003 | 3.934 | 4.032 | 3.836 | 3.934 | 2,287 | +0.22(+5.82%) |
Oct 21, 2003 | 3.718 | 3.718 | 3.718 | 3.718 | 1,270 | +0.08(+2.16%) |
Oct 20, 2003 | 3.737 | 3.737 | 3.639 | 3.639 | 3,812 | -0.10(-2.63%) |
Oct 17, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 508 | +0.06(+1.60%) |
Oct 14, 2003 | 3.659 | 3.678 | 3.659 | 3.678 | 7,625 | +0.09(+2.47%) |
Oct 13, 2003 | 3.836 | 3.836 | 3.590 | 3.590 | 17,285 | -0.10(-2.67%) |
Oct 10, 2003 | 3.688 | 3.983 | 3.639 | 3.688 | 11,947 | -0.34(-8.54%) |
Oct 09, 2003 | 3.718 | 3.737 | 3.639 | 4.032 | 17,793 | +0.31(+8.47%) |
Oct 08, 2003 | 3.580 | 3.737 | 3.580 | 3.718 | 19,572 | -0.02(-0.53%) |
Oct 07, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 508 | +0.15(+4.11%) |
Sep 29, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 3.659 | 3.659 | 3.590 | 3.590 | 2,796 | -0.33(-8.52%) |
Sep 24, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 3.924 | 3.924 | 3.924 | 3.924 | 254 | +0.27(+7.26%) |
Sep 19, 2003 | 3.659 | 3.659 | 3.659 | 3.659 | 254 | -0.13(-3.38%) |
Sep 18, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 762 | +0.05(+1.32%) |
Sep 17, 2003 | 3.786 | 3.834 | 3.737 | 3.737 | 2,796 | +0.00(+0.00%) |
Sep 16, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 254 | -0.10(-2.56%) |
Sep 15, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 3.737 | 3.836 | 3.737 | 3.836 | 1,016 | +0.30(+8.33%) |
Sep 11, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 254 | -0.39(-10.00%) |
Sep 09, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 3.639 | 3.934 | 3.521 | 3.934 | 1,016 | +0.39(+11.11%) |
Sep 03, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 508 | +0.00(+0.00%) |
Sep 02, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 508 | +0.00(+0.00%) |
Aug 28, 2003 | 3.541 | 3.541 | 3.541 | 3.541 | 762 | -0.10(-2.70%) |
Aug 27, 2003 | 3.639 | 3.639 | 3.639 | 3.639 | 1,779 | +0.14(+3.93%) |
Aug 26, 2003 | 3.501 | 3.501 | 3.501 | 3.501 | 1,016 | +0.01(+0.23%) |
Aug 25, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.493 | 3.493 | 3.493 | 3.493 | 508 | +0.00(+0.06%) |
Aug 15, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 508 | +0.00(+0.00%) |
Aug 14, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.491 | 3.491 | 3.491 | 3.491 | 1,016 | +0.12(+3.50%) |
Aug 12, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 6,100 | +0.00(+0.00%) |