Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.068 | 6.384 | 6.239 | 6.384 | 15,913 | +0.72(+12.75%) |
Oct 29, 2003 | 5.662 | 5.662 | 5.662 | 5.662 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 5.534 | 5.662 | 5.534 | 5.662 | 22,091 | +0.32(+6.00%) |
Oct 27, 2003 | 5.337 | 5.341 | 5.337 | 5.341 | 10,671 | +0.01(+0.24%) |
Oct 24, 2003 | 5.329 | 5.329 | 5.329 | 5.329 | 936 | -0.00(-0.08%) |
Oct 23, 2003 | 5.299 | 5.333 | 5.290 | 5.333 | 2,433 | +0.01(+0.16%) |
Oct 22, 2003 | 5.303 | 5.337 | 5.303 | 5.324 | 2,621 | +0.00(+0.08%) |
Oct 21, 2003 | 5.303 | 5.303 | 5.303 | 5.320 | 4,305 | +0.00(+0.00%) |
Oct 20, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 1,872 | -0.06(-1.19%) |
Oct 17, 2003 | 5.384 | 5.384 | 5.384 | 5.384 | 187 | +0.00(+0.00%) |
Oct 16, 2003 | 5.309 | 5.320 | 5.309 | 5.384 | 4,867 | +0.06(+1.20%) |
Oct 15, 2003 | 5.277 | 5.320 | 5.277 | 5.320 | 3,557 | +0.05(+0.89%) |
Oct 14, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 5.269 | 5.273 | 5.269 | 5.273 | 1,872 | -0.00(-0.08%) |
Oct 10, 2003 | 5.277 | 5.277 | 5.277 | 5.277 | 187 | +0.00(+0.08%) |
Oct 09, 2003 | 5.239 | 5.273 | 5.239 | 5.273 | 2,059 | +0.04(+0.73%) |
Oct 08, 2003 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.170 | 5.235 | 5.192 | 5.235 | 4,867 | +0.06(+1.24%) |
Oct 06, 2003 | 5.153 | 5.170 | 5.153 | 5.170 | 4,305 | +0.00(+0.00%) |
Oct 03, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.175 | 5.175 | 5.170 | 5.170 | 3,369 | +0.04(+0.75%) |
Oct 01, 2003 | 5.145 | 5.149 | 5.132 | 5.132 | 10,484 | +0.00(+0.08%) |
Sep 30, 2003 | 5.128 | 5.128 | 5.128 | 5.128 | 2,995 | +0.03(+0.67%) |
Sep 29, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.03(+0.59%) |
Sep 26, 2003 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | -0.00(-0.08%) |
Sep 25, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 1,123 | +0.04(+0.85%) |
Sep 24, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 748 | -0.02(-0.34%) |
Sep 22, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 561 | +0.02(+0.43%) |
Sep 19, 2003 | 5.042 | 5.042 | 5.021 | 5.021 | 4,305 | -0.06(-1.09%) |
Sep 18, 2003 | 5.025 | 5.076 | 5.025 | 5.076 | 936 | +0.04(+0.85%) |
Sep 17, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 561 | -0.04(-0.84%) |
Sep 16, 2003 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.03(+0.51%) |
Sep 15, 2003 | 5.034 | 5.051 | 5.034 | 5.051 | 748 | -0.03(-0.51%) |
Sep 12, 2003 | 5.102 | 5.106 | 5.076 | 5.076 | 1,123 | -0.03(-0.59%) |
Sep 11, 2003 | 5.106 | 5.106 | 5.106 | 5.106 | 187 | +0.02(+0.42%) |
Sep 10, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 5.106 | 5.106 | 5.085 | 5.085 | 1,123 | +0.00(+0.00%) |
Sep 08, 2003 | 5.042 | 5.085 | 5.042 | 5.085 | 2,808 | +0.04(+0.85%) |
Sep 05, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 374 | -0.03(-0.51%) |
Sep 04, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 5.102 | 5.102 | 5.068 | 5.068 | 2,059 | +0.01(+0.17%) |
Sep 02, 2003 | 5.042 | 5.059 | 5.042 | 5.059 | 1,310 | +0.04(+0.77%) |
Aug 29, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 187 | +0.00(+0.00%) |
Aug 28, 2003 | 4.953 | 5.021 | 4.953 | 5.021 | 1,310 | +0.06(+1.29%) |
Aug 27, 2003 | 4.957 | 4.957 | 4.957 | 4.957 | 187 | +0.02(+0.43%) |
Aug 26, 2003 | 4.910 | 4.935 | 4.910 | 4.935 | 1,684 | +0.06(+1.32%) |
Aug 25, 2003 | 4.940 | 4.940 | 4.850 | 4.871 | 9,173 | -0.11(-2.15%) |
Aug 22, 2003 | 4.978 | 4.978 | 4.978 | 4.978 | 187 | -0.02(-0.43%) |
Aug 21, 2003 | 5.021 | 5.021 | 5.000 | 5.000 | 7,488 | -0.02(-0.43%) |
Aug 20, 2003 | 5.064 | 5.064 | 5.021 | 5.021 | 8,050 | -0.09(-1.67%) |
Aug 19, 2003 | 5.170 | 5.188 | 5.106 | 5.106 | 7,301 | -0.04(-0.83%) |
Aug 18, 2003 | 5.183 | 5.192 | 5.149 | 5.149 | 5,429 | -0.02(-0.41%) |
Aug 15, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 5.128 | 5.170 | 5.128 | 5.170 | 4,680 | +0.08(+1.60%) |
Aug 13, 2003 | 5.149 | 5.170 | 5.089 | 5.089 | 8,799 | -0.06(-1.24%) |
Aug 12, 2003 | 5.170 | 5.188 | 5.149 | 5.153 | 3,931 | -0.04(-0.74%) |
Aug 11, 2003 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.170 | 5.192 | 5.170 | 5.192 | 2,995 | +0.00(+0.00%) |
Aug 07, 2003 | 5.192 | 5.192 | 5.192 | 5.192 | 2,246 | +0.00(+0.08%) |
Aug 06, 2003 | 5.260 | 5.265 | 5.188 | 5.188 | 14,228 | -0.07(-1.30%) |
Aug 05, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 561 | +0.02(+0.41%) |
Aug 04, 2003 | 5.277 | 5.294 | 5.222 | 5.235 | 14,228 | +0.11(+2.08%) |