Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.359 | 9.359 | 9.359 | 9.359 | 326 | +0.08(+0.88%) |
Aug 28, 2003 | 9.359 | 9.359 | 9.277 | 9.277 | 2,120 | -0.08(-0.87%) |
Aug 27, 2003 | 9.359 | 9.359 | 9.358 | 9.358 | 652 | -0.00(-0.00%) |
Aug 26, 2003 | 9.359 | 9.359 | 9.359 | 9.359 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 9.305 | 9.379 | 9.297 | 9.359 | 4,078 | +0.05(+0.57%) |
Aug 22, 2003 | 9.412 | 9.412 | 9.306 | 9.306 | 1,141 | -0.11(-1.12%) |
Aug 21, 2003 | 9.420 | 9.420 | 9.412 | 9.412 | 1,468 | +0.11(+1.19%) |
Aug 20, 2003 | 9.301 | 9.301 | 9.301 | 9.301 | 163 | +0.00(+0.04%) |
Aug 19, 2003 | 9.297 | 9.297 | 9.297 | 9.297 | 1,141 | +0.11(+1.16%) |
Aug 18, 2003 | 9.191 | 9.191 | 9.191 | 9.191 | 163 | +0.00(+0.00%) |
Aug 15, 2003 | 9.191 | 9.191 | 9.191 | 9.191 | 326 | -0.21(-2.22%) |
Aug 14, 2003 | 9.399 | 9.399 | 9.399 | 9.399 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 9.191 | 9.399 | 9.191 | 9.399 | 978 | -0.08(-0.86%) |
Aug 12, 2003 | 9.481 | 9.481 | 9.481 | 9.481 | 163 | +0.29(+3.11%) |
Aug 11, 2003 | 9.289 | 9.289 | 9.191 | 9.196 | 978 | -0.00(-0.04%) |
Aug 08, 2003 | 9.199 | 9.199 | 9.199 | 9.199 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 9.363 | 9.363 | 9.199 | 9.199 | 1,305 | -0.23(-2.43%) |
Aug 06, 2003 | 9.432 | 9.432 | 9.428 | 9.428 | 1,141 | +0.13(+1.41%) |
Aug 05, 2003 | 9.399 | 9.506 | 9.297 | 9.297 | 3,752 | -0.31(-3.19%) |
Aug 04, 2003 | 9.612 | 9.612 | 9.481 | 9.604 | 652 | -0.41(-4.08%) |
Aug 01, 2003 | 9.399 | 10.16 | 9.399 | 10.01 | 2,610 | +0.00(+0.00%) |
Jul 31, 2003 | 10.01 | 10.22 | 9.910 | 10.01 | 2,773 | +0.01(+0.12%) |
Jul 30, 2003 | 9.236 | 10.00 | 9.236 | 10.00 | 2,773 | +1.07(+11.99%) |
Jul 29, 2003 | 8.684 | 8.929 | 8.684 | 8.929 | 9,624 | +0.25(+2.82%) |
Jul 28, 2003 | 8.684 | 8.684 | 8.684 | 8.684 | 489 | -0.10(-1.16%) |
Jul 25, 2003 | 8.636 | 8.786 | 8.636 | 8.786 | 2,120 | +0.07(+0.80%) |
Jul 24, 2003 | 8.574 | 8.987 | 8.574 | 8.717 | 4,893 | +0.22(+2.54%) |
Jul 23, 2003 | 8.501 | 8.501 | 8.501 | 8.501 | 326 | +0.04(+0.49%) |
Jul 22, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.259 | 8.889 | 8.259 | 8.459 | 6,688 | +0.29(+3.50%) |
Jul 17, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 2,120 | +0.01(+0.15%) |
Jul 15, 2003 | 8.161 | 8.161 | 8.161 | 8.161 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 8.173 | 8.173 | 8.161 | 8.161 | 326 | -0.01(-0.15%) |
Jul 11, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 163 | +0.00(+0.00%) |
Jul 10, 2003 | 8.357 | 8.357 | 8.173 | 8.173 | 2,120 | -0.18(-2.20%) |
Jul 09, 2003 | 8.300 | 8.374 | 8.300 | 8.357 | 652 | +0.12(+1.49%) |
Jul 08, 2003 | 8.112 | 8.235 | 8.112 | 8.235 | 5,709 | +0.02(+0.30%) |
Jul 07, 2003 | 8.173 | 8.235 | 8.173 | 8.210 | 4,893 | +0.04(+0.50%) |
Jul 03, 2003 | 8.169 | 8.169 | 8.169 | 8.169 | 163 | +0.07(+0.91%) |
Jul 02, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 978 | -0.08(-0.95%) |
Jun 30, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.01(+0.10%) |
Jun 27, 2003 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.01(-0.10%) |
Jun 26, 2003 | 8.165 | 8.173 | 8.165 | 8.173 | 815 | +0.31(+3.89%) |
Jun 25, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 326 | +0.06(+0.74%) |
Jun 20, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 815 | -0.36(-4.45%) |
Jun 19, 2003 | 7.928 | 8.173 | 7.928 | 8.173 | 2,610 | +0.32(+4.11%) |
Jun 18, 2003 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 7.777 | 7.916 | 7.765 | 7.851 | 5,057 | -0.07(-0.93%) |
Jun 16, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 7.842 | 8.047 | 7.777 | 7.924 | 9,461 | +0.11(+1.41%) |
Jun 11, 2003 | 7.867 | 7.867 | 7.769 | 7.814 | 1,305 | +0.03(+0.37%) |
Jun 10, 2003 | 7.785 | 7.785 | 7.785 | 7.785 | 163 | -0.08(-1.04%) |
Jun 09, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 978 | +0.10(+1.32%) |
Jun 06, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 4,078 | -0.10(-1.30%) |
Jun 05, 2003 | 7.887 | 7.887 | 7.867 | 7.867 | 1,141 | +0.00(+0.04%) |
Jun 04, 2003 | 7.912 | 7.924 | 7.769 | 7.864 | 1,957 | -0.11(-1.32%) |
Jun 03, 2003 | 7.797 | 7.969 | 7.797 | 7.969 | 1,468 | +0.20(+2.63%) |