Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.129 | 5.129 | 5.129 | 5.129 | 2,994 | +0.03(+0.67%) |
Sep 29, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.03(+0.59%) |
Sep 26, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | -0.00(-0.08%) |
Sep 25, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 1,123 | +0.04(+0.85%) |
Sep 24, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 748 | -0.02(-0.34%) |
Sep 22, 2003 | 5.044 | 5.044 | 5.044 | 5.044 | 561 | +0.02(+0.43%) |
Sep 19, 2003 | 5.044 | 5.044 | 5.022 | 5.022 | 4,304 | -0.06(-1.09%) |
Sep 18, 2003 | 5.027 | 5.078 | 5.027 | 5.078 | 935 | +0.04(+0.85%) |
Sep 17, 2003 | 5.035 | 5.035 | 5.035 | 5.035 | 561 | -0.04(-0.84%) |
Sep 16, 2003 | 5.078 | 5.078 | 5.078 | 5.078 | 0 | +0.03(+0.51%) |
Sep 15, 2003 | 5.035 | 5.052 | 5.035 | 5.052 | 748 | -0.03(-0.50%) |
Sep 12, 2003 | 5.103 | 5.108 | 5.078 | 5.078 | 1,123 | -0.03(-0.59%) |
Sep 11, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 187 | +0.02(+0.42%) |
Sep 10, 2003 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 5.108 | 5.108 | 5.086 | 5.086 | 1,123 | +0.00(+0.00%) |
Sep 08, 2003 | 5.044 | 5.086 | 5.044 | 5.086 | 2,807 | +0.04(+0.85%) |
Sep 05, 2003 | 5.044 | 5.044 | 5.044 | 5.044 | 374 | -0.03(-0.51%) |
Sep 04, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 5.103 | 5.103 | 5.069 | 5.069 | 2,058 | +0.01(+0.17%) |
Sep 02, 2003 | 5.044 | 5.061 | 5.044 | 5.061 | 1,310 | +0.04(+0.77%) |
Aug 29, 2003 | 5.022 | 5.022 | 5.022 | 5.022 | 187 | +0.00(+0.00%) |
Aug 28, 2003 | 4.954 | 5.022 | 4.954 | 5.022 | 1,310 | +0.06(+1.29%) |
Aug 27, 2003 | 4.958 | 4.958 | 4.958 | 4.958 | 187 | +0.02(+0.43%) |
Aug 26, 2003 | 4.911 | 4.937 | 4.911 | 4.937 | 1,684 | +0.06(+1.32%) |
Aug 25, 2003 | 4.941 | 4.941 | 4.851 | 4.873 | 9,171 | -0.11(-2.15%) |
Aug 22, 2003 | 4.980 | 4.980 | 4.980 | 4.980 | 187 | -0.02(-0.43%) |
Aug 21, 2003 | 5.022 | 5.022 | 5.001 | 5.001 | 7,486 | -0.02(-0.43%) |
Aug 20, 2003 | 5.065 | 5.065 | 5.022 | 5.022 | 8,048 | -0.09(-1.67%) |
Aug 19, 2003 | 5.172 | 5.189 | 5.108 | 5.108 | 7,299 | -0.04(-0.83%) |
Aug 18, 2003 | 5.185 | 5.193 | 5.150 | 5.150 | 5,427 | -0.02(-0.41%) |
Aug 15, 2003 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 5.129 | 5.172 | 5.129 | 5.172 | 4,679 | +0.08(+1.60%) |
Aug 13, 2003 | 5.150 | 5.172 | 5.091 | 5.091 | 8,796 | -0.06(-1.24%) |
Aug 12, 2003 | 5.172 | 5.189 | 5.150 | 5.155 | 3,930 | -0.04(-0.74%) |
Aug 11, 2003 | 5.193 | 5.193 | 5.193 | 5.193 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.172 | 5.193 | 5.172 | 5.193 | 2,994 | +0.00(+0.00%) |
Aug 07, 2003 | 5.193 | 5.193 | 5.193 | 5.193 | 2,246 | +0.00(+0.08%) |
Aug 06, 2003 | 5.262 | 5.266 | 5.189 | 5.189 | 14,224 | -0.07(-1.30%) |
Aug 05, 2003 | 5.257 | 5.257 | 5.257 | 5.257 | 561 | +0.02(+0.41%) |
Aug 04, 2003 | 5.279 | 5.296 | 5.223 | 5.236 | 14,224 | +0.11(+2.08%) |
Aug 01, 2003 | 5.108 | 5.129 | 5.108 | 5.129 | 2,994 | +0.02(+0.42%) |
Jul 31, 2003 | 5.129 | 5.133 | 5.108 | 5.108 | 4,304 | +0.00(+0.00%) |
Jul 30, 2003 | 5.099 | 5.108 | 5.099 | 5.108 | 5,427 | -0.02(-0.42%) |
Jul 29, 2003 | 5.082 | 5.163 | 5.082 | 5.129 | 5,240 | +0.09(+1.70%) |
Jul 28, 2003 | 5.044 | 5.044 | 5.044 | 5.044 | 748 | -0.03(-0.51%) |
Jul 25, 2003 | 5.069 | 5.069 | 5.069 | 5.069 | 748 | +0.03(+0.51%) |
Jul 24, 2003 | 5.044 | 5.044 | 5.044 | 5.044 | 1,123 | -0.04(-0.76%) |
Jul 23, 2003 | 5.044 | 5.082 | 5.044 | 5.082 | 2,620 | +0.08(+1.62%) |
Jul 22, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 561 | -0.03(-0.51%) |
Jul 21, 2003 | 5.027 | 5.027 | 5.027 | 5.027 | 187 | -0.04(-0.76%) |
Jul 18, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 187 | -0.03(-0.67%) |
Jul 17, 2003 | 5.099 | 5.103 | 5.099 | 5.099 | 2,994 | +0.01(+0.17%) |
Jul 16, 2003 | 5.086 | 5.193 | 5.069 | 5.091 | 6,550 | +0.03(+0.51%) |
Jul 15, 2003 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 5.086 | 5.125 | 5.044 | 5.065 | 5,053 | -0.09(-1.82%) |
Jul 11, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 6,363 | +0.05(+1.00%) |
Jul 10, 2003 | 5.270 | 5.270 | 5.108 | 5.108 | 1,310 | -0.11(-2.13%) |
Jul 09, 2003 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.219 | 5.219 | 5.219 | 5.219 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 5.061 | 5.279 | 5.061 | 5.219 | 5,240 | +0.09(+1.83%) |
Jul 03, 2003 | 5.133 | 5.133 | 5.108 | 5.125 | 6,176 | -0.05(-0.91%) |
Jul 02, 2003 | 5.086 | 5.172 | 5.086 | 5.172 | 1,310 | +0.09(+1.68%) |