Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.232 | 7.232 | 7.232 | 7.232 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.232 | 7.232 | 7.232 | 7.232 | 750 | +0.01(+0.11%) |
Oct 29, 2003 | 7.224 | 7.224 | 7.224 | 7.224 | 750 | -0.04(-0.59%) |
Oct 28, 2003 | 7.267 | 7.267 | 7.267 | 7.267 | 6,377 | -0.04(-0.51%) |
Oct 27, 2003 | 7.304 | 7.304 | 7.304 | 7.304 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 7.304 | 7.304 | 7.304 | 7.304 | 1,125 | +0.00(+0.00%) |
Oct 23, 2003 | 7.277 | 7.304 | 7.277 | 7.304 | 2,250 | +0.05(+0.62%) |
Oct 22, 2003 | 7.283 | 7.299 | 7.259 | 7.259 | 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 | 7.224 | 7.224 | 7.224 | 7.237 | 3,751 | +0.05(+0.74%) |
Oct 16, 2003 | 7.184 | 7.184 | 7.184 | 7.184 | 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 | 7.131 | 7.157 | 7.131 | 7.157 | 6,752 | +0.03(+0.37%) |
Oct 10, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 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 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 3,751 | +0.03(+0.45%) |
Oct 01, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 1,125 | +0.02(+0.26%) |
Sep 30, 2003 | 7.072 | 7.085 | 7.072 | 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 | 7.083 | 7.083 | 7.083 | 7.083 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.064 | 7.083 | 7.064 | 7.083 | 3,376 | +0.04(+0.57%) |
Sep 23, 2003 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.045 | 7.045 | 7.045 | 7.043 | 11,629 | -0.05(-0.68%) |
Sep 18, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 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 | 7.091 | 7.077 | 7.077 | 7.077 | 3,751 | -0.01(-0.19%) |
Sep 15, 2003 | 7.107 | 7.107 | 7.091 | 7.091 | 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 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 7.072 | 7.104 | 7.072 | 7.104 | 3,376 | -0.01(-0.11%) |
Sep 09, 2003 | 7.091 | 7.112 | 7.091 | 7.112 | 1,875 | -0.00(-0.04%) |
Sep 08, 2003 | 7.048 | 7.115 | 7.045 | 7.115 | 15,380 | +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 | 7.131 | 7.064 | 7.131 | 6,752 | +0.00(+0.04%) |
Sep 03, 2003 | 7.104 | 7.131 | 7.104 | 7.128 | 2,250 | +0.01(+0.19%) |
Sep 02, 2003 | 7.115 | 7.115 | 7.115 | 7.115 | 750 | +0.02(+0.34%) |
Aug 29, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 7.117 | 7.117 | 7.091 | 7.091 | 4,501 | +0.01(+0.19%) |
Aug 26, 2003 | 7.045 | 7.077 | 7.043 | 7.077 | 11,254 | +0.00(+0.04%) |
Aug 25, 2003 | 7.051 | 7.075 | 7.051 | 7.075 | 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 | 7.072 | 7.077 | 7.072 | 7.077 | 2,250 | +0.03(+0.38%) |
Aug 20, 2003 | 7.051 | 7.051 | 7.051 | 7.051 | 375 | -0.01(-0.15%) |
Aug 19, 2003 | 7.051 | 7.083 | 7.051 | 7.061 | 4,876 | -0.01(-0.15%) |
Aug 18, 2003 | 7.045 | 7.072 | 7.045 | 7.072 | 2,250 | +0.03(+0.42%) |
Aug 15, 2003 | 7.043 | 7.043 | 7.043 | 7.043 | 19,507 | -0.00(-0.04%) |
Aug 14, 2003 | 7.045 | 7.045 | 7.045 | 7.045 | 9,753 | -0.03(-0.49%) |
Aug 13, 2003 | 7.080 | 7.080 | 7.080 | 7.080 | 375 | +0.02(+0.23%) |
Aug 12, 2003 | 7.051 | 7.064 | 7.051 | 7.064 | 4,876 | -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 | 7.043 | 7.072 | 7.043 | 7.043 | 7,127 | -0.00(-0.04%) |
Aug 05, 2003 | 7.064 | 7.104 | 7.045 | 7.045 | 6,002 | +0.00(+0.04%) |
Aug 04, 2003 | 7.048 | 7.064 | 7.043 | 7.043 | 20,632 | -0.03(-0.49%) |