Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 508 | +0.00(+0.00%) |
Jul 30, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 3.442 | 3.442 | 3.373 | 3.373 | 25,927 | -0.07(-2.00%) |
Jul 25, 2003 | 3.442 | 3.442 | 3.442 | 3.442 | 9,405 | +0.03(+0.86%) |
Jul 24, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 3.413 | 3.413 | 3.413 | 3.413 | 10,167 | -0.03(-0.86%) |
Jul 22, 2003 | 3.344 | 3.442 | 3.344 | 3.442 | 40,671 | +0.06(+1.74%) |
Jul 21, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 508 | +0.00(+0.00%) |
Jul 17, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 3.383 | 3.383 | 3.383 | 3.383 | 5,083 | -0.06(-1.71%) |
Jul 14, 2003 | 3.393 | 3.442 | 3.393 | 3.442 | 1,779 | +0.05(+1.45%) |
Jul 11, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 3.324 | 3.393 | 3.324 | 3.393 | 3,558 | +0.09(+2.68%) |
Jul 08, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 3.305 | 3.305 | 3.305 | 3.305 | 1,525 | -0.02(-0.59%) |
Jul 02, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |