Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 582 | +0.15(+1.90%) |
Nov 25, 2003 | 8.260 | 8.260 | 8.106 | 8.106 | 2,389 | +0.04(+0.47%) |
Nov 24, 2003 | 8.389 | 8.406 | 8.068 | 8.068 | 21,981 | -0.17(-2.06%) |
Nov 21, 2003 | 8.324 | 8.324 | 8.236 | 8.238 | 7,228 | -0.17(-2.00%) |
Nov 20, 2003 | 8.406 | 8.406 | 8.406 | 8.406 | 2,914 | +0.00(+0.00%) |
Nov 19, 2003 | 8.406 | 8.406 | 8.406 | 8.406 | 1,457 | +0.00(+0.00%) |
Nov 18, 2003 | 8.192 | 8.406 | 8.183 | 8.406 | 13,552 | +0.30(+3.70%) |
Nov 17, 2003 | 8.106 | 8.106 | 8.106 | 8.106 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 8.106 | 8.106 | 8.106 | 8.106 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 7.720 | 8.106 | 7.720 | 8.106 | 15,155 | +0.39(+5.00%) |
Nov 12, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.719 | 7.720 | 7.719 | 7.720 | 2,914 | +0.03(+0.45%) |
Nov 10, 2003 | 7.720 | 7.720 | 7.685 | 7.685 | 2,331 | -0.03(-0.44%) |
Nov 07, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 7.651 | 7.720 | 7.651 | 7.720 | 3,497 | +0.09(+1.12%) |
Nov 04, 2003 | 7.691 | 7.720 | 7.548 | 7.634 | 8,487 | -0.09(-1.11%) |
Nov 03, 2003 | 7.548 | 7.720 | 7.548 | 7.720 | 2,331 | +0.17(+2.27%) |
Oct 31, 2003 | 7.480 | 7.548 | 7.480 | 7.548 | 1,748 | +0.07(+0.92%) |
Oct 30, 2003 | 7.479 | 7.479 | 7.479 | 7.479 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.479 | 7.479 | 7.479 | 7.479 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 7.318 | 7.479 | 7.318 | 7.479 | 10,492 | +0.19(+2.59%) |
Oct 27, 2003 | 7.392 | 7.409 | 7.291 | 7.291 | 9,326 | -0.06(-0.82%) |
Oct 24, 2003 | 7.351 | 7.351 | 7.351 | 7.351 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.351 | 7.351 | 7.351 | 7.351 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 7.377 | 7.377 | 7.351 | 7.351 | 4,663 | -0.06(-0.76%) |
Oct 21, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 582 | +0.00(+0.00%) |
Oct 20, 2003 | 7.407 | 7.407 | 7.407 | 7.407 | 582 | +0.11(+1.45%) |
Oct 17, 2003 | 7.385 | 7.385 | 7.301 | 7.301 | 10,492 | -0.11(-1.44%) |
Oct 16, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.408 | 7.408 | 7.408 | 7.408 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 7.407 | 7.408 | 7.407 | 7.408 | 1,165 | +0.02(+0.28%) |
Oct 10, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 6,412 | +0.09(+1.17%) |
Oct 06, 2003 | 7.301 | 7.301 | 7.301 | 7.301 | 582 | -0.08(-1.02%) |
Oct 03, 2003 | 7.375 | 7.377 | 7.375 | 7.377 | 1,165 | +0.08(+1.03%) |
Oct 02, 2003 | 7.302 | 7.302 | 7.301 | 7.301 | 1,311 | -0.08(-1.02%) |
Oct 01, 2003 | 7.291 | 7.377 | 7.291 | 7.377 | 1,748 | +0.00(+0.00%) |
Sep 30, 2003 | 7.376 | 7.377 | 7.198 | 7.377 | 8,160 | +0.18(+2.50%) |
Sep 29, 2003 | 7.375 | 7.376 | 7.197 | 7.197 | 3,497 | -0.12(-1.69%) |
Sep 26, 2003 | 7.320 | 7.320 | 7.320 | 7.320 | 1,748 | +0.02(+0.23%) |
Sep 25, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.195 | 7.308 | 7.195 | 7.303 | 2,914 | -0.03(-0.42%) |
Sep 19, 2003 | 7.334 | 7.334 | 7.334 | 7.334 | 582 | +0.05(+0.73%) |
Sep 18, 2003 | 7.281 | 7.281 | 7.281 | 7.281 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 7.281 | 7.281 | 7.281 | 7.281 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 7.330 | 7.330 | 7.260 | 7.281 | 4,663 | -0.05(-0.70%) |
Sep 15, 2003 | 7.257 | 7.332 | 7.166 | 7.332 | 6,412 | -0.00(-0.02%) |
Sep 12, 2003 | 7.291 | 7.334 | 7.291 | 7.334 | 6,412 | +0.02(+0.28%) |
Sep 11, 2003 | 7.313 | 7.313 | 7.313 | 7.313 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 7.313 | 7.313 | 7.313 | 7.313 | 0 | -0.02(-0.21%) |
Sep 09, 2003 | 7.329 | 7.329 | 7.329 | 7.329 | 582 | +0.02(+0.21%) |
Sep 08, 2003 | 7.313 | 7.313 | 7.313 | 7.313 | 582 | +0.05(+0.71%) |
Sep 05, 2003 | 7.262 | 7.262 | 7.262 | 7.262 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 7.262 | 7.262 | 7.262 | 7.262 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 7.358 | 7.358 | 7.119 | 7.262 | 8,743 | -0.03(-0.40%) |