Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.700 | 4.850 | 4.650 | 4.750 | 48,800 | +0.10(+2.15%) |
Sep 29, 2003 | 4.700 | 4.700 | 4.650 | 4.650 | 2,500 | -0.05(-1.06%) |
Sep 26, 2003 | 4.550 | 4.700 | 4.550 | 4.700 | 5,000 | +0.15(+3.30%) |
Sep 25, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 3,000 | +0.00(+0.00%) |
Sep 24, 2003 | 4.450 | 4.700 | 4.550 | 4.550 | 37,000 | +0.10(+2.25%) |
Sep 23, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 | -0.05(-1.11%) |
Sep 22, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Sep 19, 2003 | 4.450 | 4.500 | 4.450 | 4.500 | 23,700 | +0.05(+1.12%) |
Sep 18, 2003 | 4.450 | 4.500 | 4.450 | 4.450 | 6,000 | +0.00(+0.00%) |
Sep 17, 2003 | 4.000 | 4.450 | 4.450 | 4.450 | 3,000 | -0.05(-1.11%) |
Sep 16, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 6,100 | -0.10(-2.17%) |
Sep 15, 2003 | 4.550 | 4.600 | 4.550 | 4.600 | 7,500 | +0.05(+1.10%) |
Sep 12, 2003 | 4.500 | 4.550 | 4.500 | 4.550 | 3,700 | +0.05(+1.11%) |
Sep 11, 2003 | 4.450 | 4.500 | 4.350 | 4.500 | 2,400 | +0.05(+1.12%) |
Sep 10, 2003 | 4.040 | 4.450 | 4.040 | 4.450 | 2,400 | +0.33(+8.01%) |
Sep 09, 2003 | 4.300 | 4.300 | 4.000 | 4.120 | 10,300 | -0.18(-4.19%) |
Sep 08, 2003 | 4.250 | 4.300 | 3.900 | 4.300 | 80,400 | +0.05(+1.18%) |
Sep 05, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 600 | +0.00(+0.00%) |
Sep 04, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.25(+6.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.24(-5.66%) |
Sep 02, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 4.000 | 4.250 | 4.000 | 4.240 | 2,400 | +0.42(+10.99%) |
Aug 28, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 3.820 | 3.900 | 3.820 | 3.820 | 800 | -0.11(-2.80%) |
Aug 25, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 4.250 | 4.250 | 3.820 | 3.930 | 1,200 | -0.07(-1.75%) |
Aug 20, 2003 | 3.820 | 4.000 | 3.820 | 4.000 | 200 | +0.18(+4.71%) |
Aug 19, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Aug 15, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.63(-14.16%) |
Aug 12, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Aug 04, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.00(+0.00%) |
Jul 31, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.63(+16.49%) |
Jul 29, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | +0.00(+0.00%) |
Jul 25, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Jul 23, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Jul 22, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Jul 18, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Jul 07, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.12(-3.05%) |
Jul 02, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 3.820 | 3.940 | 3.820 | 3.940 | 800 | +0.12(+3.14%) |
Jun 26, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | +0.00(+0.00%) |
Jun 25, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 400 | +0.00(+0.00%) |
Jun 24, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 500 | -0.10(-2.55%) |
Jun 23, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 3.920 | 3.920 | 3.920 | 3.920 | 600 | +0.10(+2.62%) |
Jun 13, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | +0.00(+0.00%) |
Jun 12, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | +0.00(+0.00%) |
Jun 11, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 400 | +0.00(+0.00%) |
Jun 10, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | +0.00(+0.00%) |
Jun 09, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.28(-6.83%) |
Jun 06, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
May 30, 2003 | 3.800 | 4.100 | 3.800 | 4.100 | 700 | +0.00(+0.00%) |
May 29, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | +0.00(+0.00%) |
May 28, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
May 27, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | -0.40(-8.89%) |
May 23, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 22, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 21, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 300 | +0.40(+9.76%) |