Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.231 | 7.231 | 7.231 | 7.231 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.231 | 7.231 | 7.231 | 7.231 | 750 | +0.01(+0.11%) |
Oct 29, 2003 | 7.223 | 7.223 | 7.223 | 7.223 | 750 | -0.04(-0.59%) |
Oct 28, 2003 | 7.266 | 7.266 | 7.266 | 7.266 | 6,377 | -0.04(-0.51%) |
Oct 27, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 7.303 | 7.303 | 7.303 | 7.303 | 1,125 | +0.00(+0.00%) |
Oct 23, 2003 | 7.277 | 7.303 | 7.277 | 7.303 | 2,251 | +0.05(+0.62%) |
Oct 22, 2003 | 7.282 | 7.298 | 7.258 | 7.258 | 5,252 | -0.02(-0.26%) |
Oct 21, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.04(+0.55%) |
Oct 20, 2003 | 7.237 | 7.237 | 7.237 | 7.237 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.223 | 7.223 | 7.223 | 7.237 | 3,751 | +0.05(+0.74%) |
Oct 16, 2003 | 7.183 | 7.183 | 7.183 | 7.183 | 1,500 | -0.04(-0.52%) |
Oct 15, 2003 | 7.221 | 7.221 | 7.221 | 7.221 | 750 | +0.00(+0.00%) |
Oct 14, 2003 | 7.221 | 7.221 | 7.221 | 7.221 | 1,500 | +0.06(+0.89%) |
Oct 13, 2003 | 7.130 | 7.157 | 7.130 | 7.157 | 6,753 | +0.03(+0.37%) |
Oct 10, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 3,001 | -0.00(-0.04%) |
Oct 06, 2003 | 7.133 | 7.133 | 7.133 | 7.133 | 375 | -0.00(-0.04%) |
Oct 03, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 3,751 | +0.03(+0.45%) |
Oct 01, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 1,125 | +0.02(+0.26%) |
Sep 30, 2003 | 7.071 | 7.085 | 7.071 | 7.085 | 1,875 | +0.04(+0.57%) |
Sep 29, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 1,500 | -0.04(-0.53%) |
Sep 25, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.064 | 7.082 | 7.064 | 7.082 | 3,376 | +0.04(+0.57%) |
Sep 23, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.045 | 7.045 | 7.045 | 7.042 | 11,630 | -0.05(-0.68%) |
Sep 18, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 1,500 | +0.01(+0.19%) |
Sep 17, 2003 | 7.077 | 7.077 | 7.077 | 7.077 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 7.090 | 7.077 | 7.077 | 7.077 | 3,751 | -0.01(-0.19%) |
Sep 15, 2003 | 7.106 | 7.106 | 7.090 | 7.090 | 1,500 | +0.01(+0.08%) |
Sep 12, 2003 | 7.085 | 7.085 | 7.085 | 7.085 | 750 | -0.02(-0.26%) |
Sep 11, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 7.071 | 7.103 | 7.071 | 7.103 | 3,376 | -0.01(-0.11%) |
Sep 09, 2003 | 7.090 | 7.111 | 7.090 | 7.111 | 1,875 | -0.00(-0.04%) |
Sep 08, 2003 | 7.048 | 7.114 | 7.045 | 7.114 | 15,381 | +0.07(+0.98%) |
Sep 05, 2003 | 7.077 | 7.077 | 7.045 | 7.045 | 6,002 | -0.09(-1.20%) |
Sep 04, 2003 | 7.101 | 7.130 | 7.064 | 7.130 | 6,753 | +0.00(+0.04%) |
Sep 03, 2003 | 7.103 | 7.130 | 7.103 | 7.127 | 2,251 | +0.01(+0.19%) |
Sep 02, 2003 | 7.114 | 7.114 | 7.114 | 7.114 | 750 | +0.02(+0.34%) |
Aug 29, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 7.117 | 7.117 | 7.090 | 7.090 | 4,502 | +0.01(+0.19%) |
Aug 26, 2003 | 7.045 | 7.077 | 7.042 | 7.077 | 11,255 | +0.00(+0.04%) |
Aug 25, 2003 | 7.050 | 7.074 | 7.050 | 7.074 | 3,376 | +0.01(+0.19%) |
Aug 22, 2003 | 7.061 | 7.061 | 7.061 | 7.061 | 375 | -0.02(-0.23%) |
Aug 21, 2003 | 7.071 | 7.077 | 7.071 | 7.077 | 2,251 | +0.03(+0.38%) |
Aug 20, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 375 | -0.01(-0.15%) |
Aug 19, 2003 | 7.050 | 7.082 | 7.050 | 7.061 | 4,877 | -0.01(-0.15%) |
Aug 18, 2003 | 7.045 | 7.071 | 7.045 | 7.071 | 2,251 | +0.03(+0.42%) |
Aug 15, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 19,508 | -0.00(-0.04%) |
Aug 14, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 9,754 | -0.03(-0.49%) |
Aug 13, 2003 | 7.079 | 7.079 | 7.079 | 7.079 | 375 | +0.02(+0.23%) |
Aug 12, 2003 | 7.050 | 7.064 | 7.050 | 7.064 | 4,877 | -0.01(-0.19%) |
Aug 11, 2003 | 7.077 | 7.077 | 7.077 | 7.077 | 5,627 | +0.03(+0.45%) |
Aug 08, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 2,626 | +0.00(+0.00%) |
Aug 07, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 1,125 | +0.00(+0.04%) |
Aug 06, 2003 | 7.042 | 7.071 | 7.042 | 7.042 | 7,128 | -0.00(-0.04%) |
Aug 05, 2003 | 7.064 | 7.103 | 7.045 | 7.045 | 6,002 | +0.00(+0.04%) |
Aug 04, 2003 | 7.048 | 7.064 | 7.042 | 7.042 | 20,634 | -0.03(-0.49%) |