Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 544 | +0.04(+0.75%) |
Oct 30, 2003 | 5.364 | 5.364 | 5.364 | 5.364 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.327 | 5.400 | 5.191 | 5.364 | 26,403 | +0.00(+0.00%) |
Oct 28, 2003 | 5.364 | 5.364 | 5.364 | 5.364 | 544 | +0.04(+0.69%) |
Oct 27, 2003 | 5.327 | 5.327 | 5.327 | 5.327 | 1,088 | +0.00(+0.00%) |
Oct 24, 2003 | 5.382 | 5.382 | 5.257 | 5.327 | 1,905 | +0.09(+1.75%) |
Oct 23, 2003 | 5.216 | 5.235 | 5.216 | 5.235 | 4,899 | +0.09(+1.79%) |
Oct 22, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.180 | 5.180 | 5.143 | 5.143 | 1,360 | -0.01(-0.21%) |
Oct 14, 2003 | 5.202 | 5.209 | 5.151 | 5.154 | 5,716 | -0.05(-0.92%) |
Oct 13, 2003 | 5.202 | 5.202 | 5.202 | 5.202 | 272 | -0.05(-0.98%) |
Oct 10, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 5.143 | 5.327 | 5.143 | 5.254 | 32,119 | +0.15(+2.88%) |
Oct 07, 2003 | 5.107 | 5.110 | 5.074 | 5.107 | 1,905 | -0.04(-0.71%) |
Oct 06, 2003 | 5.143 | 5.143 | 5.140 | 5.143 | 2,721 | +0.00(+0.00%) |
Oct 03, 2003 | 5.139 | 5.143 | 5.136 | 5.143 | 3,266 | +0.10(+1.89%) |
Oct 02, 2003 | 5.015 | 5.049 | 5.015 | 5.048 | 1,360 | -0.06(-1.22%) |
Oct 01, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 5.139 | 5.140 | 5.110 | 5.110 | 1,633 | +0.01(+0.22%) |
Sep 26, 2003 | 5.158 | 5.195 | 4.960 | 5.099 | 13,065 | -0.06(-1.22%) |
Sep 25, 2003 | 5.092 | 5.212 | 5.092 | 5.162 | 5,716 | +0.02(+0.36%) |
Sep 24, 2003 | 5.184 | 5.143 | 5.143 | 5.143 | 30,758 | -0.04(-0.78%) |
Sep 23, 2003 | 5.103 | 5.243 | 5.103 | 5.184 | 3,266 | +0.15(+2.99%) |
Sep 22, 2003 | 5.227 | 5.246 | 5.018 | 5.033 | 15,787 | -0.09(-1.79%) |
Sep 19, 2003 | 5.077 | 5.243 | 5.077 | 5.125 | 33,207 | +0.05(+0.94%) |
Sep 18, 2003 | 5.069 | 5.140 | 5.052 | 5.077 | 7,899 | +0.04(+0.80%) |
Sep 17, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 5.033 | 5.066 | 5.033 | 5.037 | 3,810 | -0.03(-0.65%) |
Sep 15, 2003 | 5.051 | 5.088 | 5.033 | 5.069 | 4,899 | +0.04(+0.80%) |
Sep 12, 2003 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 5.051 | 5.051 | 5.029 | 5.029 | 2,449 | -0.04(-0.80%) |
Sep 10, 2003 | 5.074 | 5.074 | 5.070 | 5.070 | 1,088 | -0.02(-0.36%) |
Sep 09, 2003 | 5.070 | 5.088 | 5.070 | 5.088 | 5,988 | +0.00(+0.00%) |
Sep 08, 2003 | 5.088 | 5.088 | 5.085 | 5.088 | 4,082 | +0.02(+0.44%) |
Sep 05, 2003 | 5.066 | 5.066 | 5.066 | 5.066 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 5.051 | 5.143 | 4.941 | 5.066 | 11,160 | -0.02(-0.36%) |
Sep 03, 2003 | 5.121 | 5.121 | 5.070 | 5.085 | 6,532 | -0.06(-1.14%) |
Sep 02, 2003 | 5.136 | 5.143 | 5.074 | 5.143 | 17,964 | +0.04(+0.79%) |
Aug 29, 2003 | 5.103 | 5.103 | 5.096 | 5.103 | 4,355 | -0.00(-0.07%) |
Aug 28, 2003 | 5.103 | 5.114 | 5.092 | 5.107 | 42,734 | +0.02(+0.36%) |
Aug 27, 2003 | 5.088 | 5.107 | 5.033 | 5.088 | 28,852 | -0.04(-0.72%) |
Aug 26, 2003 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 5.037 | 5.143 | 5.037 | 5.125 | 1,633 | +0.09(+1.75%) |
Aug 22, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 5.143 | 5.143 | 5.037 | 5.037 | 1,905 | +0.00(+0.00%) |
Aug 20, 2003 | 5.118 | 5.143 | 5.037 | 5.037 | 17,964 | -0.11(-2.07%) |
Aug 19, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 5.065 | 5.143 | 5.065 | 5.143 | 13,609 | +0.04(+0.88%) |
Aug 15, 2003 | 5.099 | 5.099 | 5.099 | 5.099 | 272 | -0.00(-0.01%) |
Aug 14, 2003 | 5.070 | 5.099 | 5.070 | 5.099 | 4,627 | +0.07(+1.31%) |
Aug 13, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 544 | +0.00(+0.01%) |
Aug 11, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.037 | 5.037 | 5.033 | 5.033 | 2,994 | -0.03(-0.65%) |
Aug 07, 2003 | 5.065 | 5.066 | 5.018 | 5.066 | 2,177 | +0.00(+0.00%) |
Aug 06, 2003 | 5.066 | 5.066 | 5.066 | 5.066 | 4,627 | +0.05(+1.03%) |
Aug 05, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 1,633 | -0.06(-1.09%) |
Aug 04, 2003 | 5.107 | 5.107 | 5.038 | 5.070 | 3,538 | +0.00(+0.00%) |