Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.475 | 4.475 | 4.475 | 4.475 | 254 | +0.44(+10.98%) |
Dec 30, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 1,067 | -0.20(-4.65%) |
Dec 29, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 4.229 | 4.229 | 4.229 | 4.229 | 2,676 | -0.10(-2.27%) |
Dec 15, 2003 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 4.229 | 4.770 | 4.229 | 4.327 | 2,821 | -0.58(-11.82%) |
Dec 11, 2003 | 4.082 | 4.908 | 4.082 | 4.908 | 5,592 | +0.78(+18.81%) |
Dec 10, 2003 | 3.983 | 4.131 | 3.983 | 4.131 | 2,689 | +0.20(+5.00%) |
Dec 09, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 4.131 | 4.131 | 3.934 | 3.934 | 3,528 | -0.10(-2.44%) |
Dec 02, 2003 | 4.032 | 4.032 | 4.032 | 4.032 | 653 | +0.10(+2.50%) |
Dec 01, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 3,304 | +0.15(+3.90%) |
Nov 28, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.718 | 3.826 | 3.718 | 3.786 | 2,948 | +0.05(+1.32%) |
Nov 18, 2003 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 3.836 | 3.836 | 3.698 | 3.737 | 32,536 | -0.10(-2.56%) |
Nov 14, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 2,033 | -0.10(-2.50%) |
Nov 13, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.885 | 3.934 | 3.885 | 3.934 | 3,914 | +0.15(+3.90%) |
Nov 11, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 1,118 | +0.00(+0.00%) |
Nov 07, 2003 | 3.786 | 3.786 | 3.786 | 3.786 | 762 | -0.05(-1.28%) |
Nov 06, 2003 | 3.836 | 3.836 | 3.836 | 3.836 | 508 | -0.10(-2.50%) |
Nov 05, 2003 | 3.934 | 3.934 | 3.934 | 3.934 | 1,980 | +0.05(+1.27%) |
Nov 04, 2003 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.885 | 3.885 | 3.885 | 3.885 | 762 | +0.00(+0.00%) |
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%) |