Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 8.347 | 8.687 | 8.347 | 8.687 | 2,254 | +0.46(+5.59%) |
Aug 28, 2003 | 8.091 | 8.323 | 8.091 | 8.228 | 2,254 | +0.05(+0.62%) |
Aug 27, 2003 | 8.173 | 8.177 | 8.023 | 8.177 | 2,066 | +0.17(+2.13%) |
Aug 26, 2003 | 7.924 | 8.006 | 7.924 | 8.006 | 1,127 | +0.26(+3.30%) |
Aug 25, 2003 | 7.870 | 7.870 | 7.751 | 7.751 | 939 | -0.20(-2.57%) |
Aug 22, 2003 | 8.010 | 8.173 | 7.955 | 7.955 | 6,574 | -0.06(-0.72%) |
Aug 21, 2003 | 8.177 | 8.177 | 7.665 | 8.013 | 8,641 | +0.34(+4.39%) |
Aug 19, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.676 | 7.676 | 7.676 | 7.676 | 187 | -0.30(-3.72%) |
Aug 13, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 7.972 | 7.972 | 7.972 | 7.972 | 375 | -0.03(-0.34%) |
Aug 11, 2003 | 7.999 | 7.999 | 7.999 | 7.999 | 375 | +0.08(+0.99%) |
Aug 08, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 187 | +0.00(+0.00%) |
Aug 01, 2003 | 7.972 | 8.139 | 7.921 | 7.921 | 1,127 | -0.22(-2.76%) |
Jul 31, 2003 | 8.146 | 8.146 | 8.146 | 8.146 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 7.836 | 8.146 | 7.836 | 8.146 | 563 | +0.31(+4.00%) |
Jul 29, 2003 | 7.843 | 7.843 | 7.832 | 7.832 | 751 | -0.18(-2.21%) |
Jul 28, 2003 | 7.836 | 8.010 | 7.734 | 8.010 | 6,011 | +0.43(+5.66%) |
Jul 25, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 1,127 | +0.00(+0.00%) |
Jul 24, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 2,817 | +0.17(+2.30%) |
Jul 23, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 7.410 | 7.410 | 6.814 | 7.410 | 7,326 | +0.00(+0.00%) |
Jul 18, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 187 | +0.00(+0.00%) |
Jul 16, 2003 | 7.223 | 7.495 | 7.223 | 7.410 | 1,127 | +0.32(+4.57%) |
Jul 15, 2003 | 6.831 | 7.086 | 6.831 | 7.086 | 1,690 | +0.27(+4.00%) |
Jul 14, 2003 | 6.933 | 6.933 | 6.814 | 6.814 | 1,127 | +0.00(+0.00%) |
Jul 11, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | -0.01(-0.10%) |
Jul 10, 2003 | 6.821 | 6.821 | 6.821 | 6.821 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 6.994 | 7.011 | 6.821 | 6.821 | 1,127 | -0.33(-4.67%) |
Jul 08, 2003 | 7.086 | 7.154 | 7.073 | 7.154 | 751 | +0.34(+5.00%) |
Jul 07, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 6.814 | 6.814 | 6.814 | 6.814 | 1,127 | +0.00(+0.00%) |
Jun 26, 2003 | 6.984 | 6.984 | 6.814 | 6.814 | 375 | -0.09(-1.23%) |
Jun 25, 2003 | 6.899 | 6.899 | 6.899 | 6.899 | 187 | +0.00(+0.00%) |
Jun 24, 2003 | 6.899 | 6.899 | 6.899 | 6.899 | 375 | +0.00(+0.00%) |
Jun 23, 2003 | 6.899 | 6.899 | 6.899 | 6.899 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 6.729 | 6.899 | 6.712 | 6.899 | 751 | +0.09(+1.25%) |
Jun 19, 2003 | 6.813 | 6.813 | 6.813 | 6.813 | 187 | -0.09(-1.24%) |
Jun 18, 2003 | 6.899 | 6.899 | 6.899 | 6.899 | 939 | -0.16(-2.22%) |
Jun 17, 2003 | 7.056 | 7.056 | 7.056 | 7.056 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 7.069 | 7.069 | 7.056 | 7.056 | 375 | +0.32(+4.75%) |
Jun 13, 2003 | 7.008 | 7.120 | 6.735 | 6.735 | 1,127 | -0.33(-4.72%) |
Jun 12, 2003 | 6.814 | 7.069 | 6.814 | 7.069 | 1,314 | +0.25(+3.65%) |
Jun 11, 2003 | 6.821 | 6.855 | 6.814 | 6.821 | 751 | -0.03(-0.40%) |
Jun 10, 2003 | 6.848 | 6.848 | 6.848 | 6.848 | 0 | +0.08(+1.21%) |
Jun 09, 2003 | 6.558 | 6.933 | 6.558 | 6.766 | 4,884 | +0.28(+4.25%) |
Jun 06, 2003 | 6.490 | 6.490 | 6.490 | 6.490 | 375 | -0.10(-1.44%) |
Jun 05, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |