Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 1,004 | -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 | 986 | +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 | 10.69 | 3,402 | +0.16(+1.56%) |
Nov 18, 2003 | 10.58 | 10.58 | 10.52 | 10.52 | 5,057 | -0.10(-0.96%) |
Nov 17, 2003 | 10.64 | 10.64 | 10.53 | 10.63 | 5,709 | +0.10(+0.97%) |
Nov 14, 2003 | 10.53 | 10.63 | 10.52 | 10.52 | 3,915 | +0.03(+0.27%) |
Nov 13, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 244 | -0.04(-0.34%) |
Nov 11, 2003 | 10.55 | 10.81 | 10.53 | 10.53 | 2,854 | +0.06(+0.59%) |
Nov 10, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 489 | +0.01(+0.08%) |
Nov 07, 2003 | 10.45 | 10.47 | 10.45 | 10.46 | 5,424 | -0.24(-2.22%) |
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(-1.10%) |
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 | 75,692 | +0.04(+0.39%) |
Oct 30, 2003 | 10.42 | 10.42 | 10.42 | 10.42 | 1,141 | +0.10(+0.99%) |
Oct 29, 2003 | 10.63 | 10.91 | 10.22 | 10.32 | 15,334 | -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 | 10.22 | 10.22 | 1,794 | +0.00(+0.00%) |
Oct 24, 2003 | 9.350 | 10.34 | 9.350 | 10.22 | 18,270 | +0.99(+10.71%) |
Oct 23, 2003 | 9.228 | 9.228 | 9.228 | 9.228 | 489 | +0.03(+0.36%) |
Oct 22, 2003 | 9.211 | 9.297 | 9.195 | 9.195 | 16,313 | -0.00(-0.00%) |
Oct 21, 2003 | 9.199 | 9.240 | 9.195 | 9.196 | 3,425 | +0.00(+0.00%) |
Oct 20, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.237 | 9.237 | 9.195 | 9.195 | 978 | -0.04(-0.44%) |
Oct 16, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 163 | -0.06(-0.66%) |
Oct 15, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 9.228 | 9.318 | 9.195 | 9.297 | 3,425 | +0.07(+0.75%) |
Oct 13, 2003 | 9.228 | 9.228 | 9.228 | 9.228 | 163 | -0.01(-0.09%) |
Oct 10, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 163 | +0.04(+0.44%) |
Oct 06, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 163 | +0.00(+0.00%) |
Oct 03, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.195 | 9.236 | 9.195 | 9.195 | 1,631 | +0.00(+0.00%) |
Oct 01, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 9.195 | 9.297 | 9.195 | 9.195 | 5,057 | +0.00(+0.00%) |
Sep 29, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 163 | +0.00(+0.00%) |
Sep 26, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 9.256 | 9.256 | 9.195 | 9.195 | 652 | -0.06(-0.66%) |
Sep 24, 2003 | 9.256 | 9.256 | 9.256 | 9.256 | 815 | +0.06(+0.67%) |
Sep 23, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 326 | +0.00(+0.00%) |
Sep 18, 2003 | 9.195 | 9.195 | 9.195 | 9.195 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 9.195 | 9.195 | 9.085 | 9.195 | 3,915 | +0.11(+1.22%) |
Sep 16, 2003 | 9.084 | 9.084 | 9.084 | 9.084 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 9.084 | 9.084 | 9.084 | 9.084 | 163 | +0.21(+2.34%) |
Sep 12, 2003 | 9.093 | 9.093 | 8.876 | 8.876 | 2,446 | -0.09(-1.05%) |
Sep 11, 2003 | 9.158 | 9.158 | 8.786 | 8.970 | 5,872 | -0.19(-2.06%) |
Sep 10, 2003 | 9.158 | 9.195 | 9.158 | 9.159 | 815 | -0.04(-0.40%) |
Sep 09, 2003 | 9.289 | 9.297 | 9.158 | 9.195 | 2,610 | -0.29(-3.02%) |
Sep 08, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 326 | +0.25(+2.65%) |
Sep 04, 2003 | 9.236 | 9.236 | 9.236 | 9.236 | 326 | -0.06(-0.66%) |
Sep 03, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 0 | +0.00(+0.00%) |