Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 1,005 | -0.00(-0.04%) |
Nov 25, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 163 | +0.02(+0.19%) |
Nov 24, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.06(+0.57%) |
Nov 21, 2003 | 10.73 | 10.86 | 10.77 | 10.77 | 987 | +0.04(+0.38%) |
Nov 20, 2003 | 10.69 | 10.92 | 10.52 | 10.73 | 3,318 | +0.04(+0.38%) |
Nov 19, 2003 | 10.57 | 10.73 | 10.57 | 10.68 | 3,403 | +0.16(+1.56%) |
Nov 18, 2003 | 10.58 | 10.58 | 10.52 | 10.52 | 5,058 | -0.10(-0.96%) |
Nov 17, 2003 | 10.64 | 10.64 | 10.53 | 10.62 | 5,710 | +0.10(+0.97%) |
Nov 14, 2003 | 10.53 | 10.62 | 10.52 | 10.52 | 3,915 | +0.03(+0.27%) |
Nov 13, 2003 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 10.49 | 10.49 | 10.49 | 10.49 | 244 | -0.04(-0.34%) |
Nov 11, 2003 | 10.55 | 10.81 | 10.53 | 10.53 | 2,855 | +0.06(+0.59%) |
Nov 10, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 489 | +0.01(+0.08%) |
Nov 07, 2003 | 10.44 | 10.46 | 10.44 | 10.46 | 5,425 | -0.24(-2.21%) |
Nov 06, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 1,631 | -0.01(-0.11%) |
Nov 04, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 163 | -0.12(-1.09%) |
Nov 03, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 489 | +0.37(+3.52%) |
Oct 31, 2003 | 10.42 | 10.46 | 10.37 | 10.46 | 75,708 | +0.04(+0.39%) |
Oct 30, 2003 | 10.42 | 10.42 | 10.42 | 10.42 | 1,142 | +0.10(+0.99%) |
Oct 29, 2003 | 10.63 | 10.90 | 10.21 | 10.32 | 15,337 | -0.20(-1.95%) |
Oct 28, 2003 | 10.34 | 10.63 | 10.34 | 10.52 | 2,610 | +0.31(+3.00%) |
Oct 27, 2003 | 10.22 | 10.22 | 10.21 | 10.21 | 1,794 | +0.00(+0.00%) |
Oct 24, 2003 | 9.348 | 10.34 | 9.348 | 10.21 | 18,274 | +0.99(+10.71%) |
Oct 23, 2003 | 9.226 | 9.226 | 9.226 | 9.226 | 489 | +0.03(+0.36%) |
Oct 22, 2003 | 9.210 | 9.295 | 9.193 | 9.193 | 16,316 | -0.00(-0.00%) |
Oct 21, 2003 | 9.197 | 9.238 | 9.193 | 9.194 | 3,426 | +0.00(+0.00%) |
Oct 20, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.235 | 9.235 | 9.193 | 9.193 | 978 | -0.04(-0.44%) |
Oct 16, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 163 | -0.06(-0.66%) |
Oct 15, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 9.226 | 9.316 | 9.193 | 9.295 | 3,426 | +0.07(+0.75%) |
Oct 13, 2003 | 9.226 | 9.226 | 9.226 | 9.226 | 163 | -0.01(-0.09%) |
Oct 10, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 163 | +0.04(+0.44%) |
Oct 06, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 163 | +0.00(+0.00%) |
Oct 03, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.193 | 9.234 | 9.193 | 9.193 | 1,631 | +0.00(+0.00%) |
Oct 01, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 9.193 | 9.295 | 9.193 | 9.193 | 5,058 | +0.00(+0.00%) |
Sep 29, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 163 | +0.00(+0.00%) |
Sep 26, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 9.254 | 9.254 | 9.193 | 9.193 | 652 | -0.06(-0.66%) |
Sep 24, 2003 | 9.254 | 9.254 | 9.254 | 9.254 | 815 | +0.06(+0.67%) |
Sep 23, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 326 | +0.00(+0.00%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 9.193 | 9.193 | 9.083 | 9.193 | 3,915 | +0.11(+1.22%) |
Sep 16, 2003 | 9.082 | 9.082 | 9.082 | 9.082 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 9.082 | 9.082 | 9.082 | 9.082 | 163 | +0.21(+2.34%) |
Sep 12, 2003 | 9.091 | 9.091 | 8.874 | 8.874 | 2,447 | -0.09(-1.05%) |
Sep 11, 2003 | 9.156 | 9.156 | 8.785 | 8.968 | 5,873 | -0.19(-2.06%) |
Sep 10, 2003 | 9.156 | 9.193 | 9.156 | 9.157 | 815 | -0.04(-0.40%) |
Sep 09, 2003 | 9.287 | 9.295 | 9.156 | 9.193 | 2,610 | -0.29(-3.02%) |
Sep 08, 2003 | 9.479 | 9.479 | 9.479 | 9.479 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 9.479 | 9.479 | 9.479 | 9.479 | 326 | +0.25(+2.65%) |
Sep 04, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 326 | -0.06(-0.66%) |
Sep 03, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 0 | +0.00(+0.00%) |