Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.585 | 8.585 | 8.585 | 8.585 | 3,035 | +0.02(+0.23%) |
Nov 26, 2003 | 8.566 | 8.566 | 8.375 | 8.566 | 9,713 | +0.01(+0.08%) |
Nov 25, 2003 | 8.533 | 8.559 | 8.533 | 8.559 | 1,290 | +0.03(+0.31%) |
Nov 24, 2003 | 8.319 | 8.533 | 8.240 | 8.533 | 26,407 | +0.21(+2.58%) |
Nov 21, 2003 | 8.318 | 8.318 | 8.318 | 8.318 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 8.318 | 8.318 | 8.318 | 8.318 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 8.319 | 8.319 | 8.318 | 8.318 | 2,804 | +0.08(+0.96%) |
Nov 18, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 318 | +0.00(+0.00%) |
Nov 14, 2003 | 8.279 | 8.279 | 8.240 | 8.240 | 1,517 | +0.01(+0.12%) |
Nov 13, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 607 | -0.09(-1.07%) |
Nov 10, 2003 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 8.319 | 8.319 | 8.319 | 8.319 | 4,000 | +0.01(+0.12%) |
Nov 06, 2003 | 8.220 | 8.309 | 8.216 | 8.309 | 11,382 | +0.07(+0.88%) |
Nov 05, 2003 | 8.236 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 8.236 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 8.236 | 8.236 | 8.236 | 8.236 | 4,856 | +0.05(+0.60%) |
Oct 31, 2003 | 8.039 | 8.187 | 8.039 | 8.187 | 4,553 | +0.30(+3.80%) |
Oct 30, 2003 | 7.887 | 7.887 | 7.887 | 7.887 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.897 | 7.907 | 7.887 | 7.887 | 910 | +0.06(+0.80%) |
Oct 28, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 7.831 | 7.831 | 7.824 | 7.824 | 3,035 | +0.00(+0.00%) |
Oct 24, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 303 | +0.00(+0.00%) |
Oct 22, 2003 | 7.742 | 7.824 | 7.742 | 7.824 | 6,374 | +0.00(+0.00%) |
Oct 21, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 303 | -0.03(-0.42%) |
Oct 16, 2003 | 7.857 | 7.857 | 7.857 | 7.857 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 7.857 | 7.857 | 7.857 | 7.857 | 607 | -0.02(-0.21%) |
Oct 14, 2003 | 7.874 | 7.874 | 7.874 | 7.874 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 7.824 | 7.874 | 7.824 | 7.874 | 1,821 | +0.13(+1.70%) |
Oct 10, 2003 | 7.742 | 7.742 | 7.742 | 7.742 | 3,035 | -0.13(-1.67%) |
Oct 09, 2003 | 7.874 | 7.874 | 7.874 | 7.874 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.874 | 7.874 | 7.824 | 7.874 | 6,677 | +0.05(+0.63%) |
Oct 07, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 7.719 | 7.824 | 7.686 | 7.824 | 9,713 | -0.05(-0.63%) |
Oct 03, 2003 | 7.874 | 7.874 | 7.742 | 7.874 | 6,677 | +0.07(+0.84%) |
Oct 02, 2003 | 7.785 | 7.808 | 7.676 | 7.808 | 25,193 | +0.07(+0.85%) |
Oct 01, 2003 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 7.742 | 7.742 | 7.742 | 7.742 | 4,249 | +0.00(+0.00%) |
Sep 29, 2003 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.742 | 7.742 | 7.742 | 7.742 | 910 | -0.16(-2.08%) |
Sep 25, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 303 | +0.00(+0.00%) |
Sep 23, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 607 | +0.17(+2.21%) |
Sep 22, 2003 | 7.735 | 7.735 | 7.735 | 7.735 | 607 | +0.52(+7.17%) |
Sep 19, 2003 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 7.185 | 7.218 | 7.185 | 7.218 | 1,214 | +0.05(+0.74%) |
Sep 15, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.04(+0.60%) |
Sep 11, 2003 | 7.123 | 7.123 | 7.123 | 7.123 | 303 | -0.04(-0.60%) |
Sep 10, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 7.169 | 7.169 | 7.166 | 7.166 | 910 | -0.06(-0.78%) |
Sep 04, 2003 | 7.222 | 7.222 | 7.222 | 7.222 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 7.162 | 7.222 | 7.156 | 7.222 | 13,659 | +0.07(+0.92%) |