Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.663 | 7.663 | 7.663 | 7.663 | 0 | -0.17(-2.17%) |
Sep 29, 2003 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.06(+0.74%) |
Sep 26, 2003 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.02(+0.23%) |
Sep 25, 2003 | 7.757 | 7.757 | 7.757 | 7.757 | 0 | -0.04(-0.51%) |
Sep 24, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 0 | -0.06(-0.79%) |
Sep 23, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.04(-0.54%) |
Sep 22, 2003 | 7.903 | 7.903 | 7.903 | 7.903 | 0 | -0.11(-1.43%) |
Sep 19, 2003 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.03(+0.34%) |
Sep 18, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.14(-1.69%) |
Sep 17, 2003 | 8.127 | 8.127 | 8.127 | 8.127 | 0 | -0.01(-0.15%) |
Sep 16, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.00(-0.03%) |
Sep 15, 2003 | 8.143 | 8.143 | 8.143 | 8.143 | 0 | +0.02(+0.28%) |
Sep 12, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.02(+0.25%) |
Sep 11, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.09(-1.04%) |
Sep 10, 2003 | 8.185 | 8.185 | 8.185 | 8.185 | 0 | -0.03(-0.40%) |
Sep 09, 2003 | 8.218 | 8.218 | 8.218 | 8.218 | 0 | -0.01(-0.15%) |
Sep 08, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.11(-1.32%) |
Sep 05, 2003 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | -0.08(-1.01%) |
Sep 04, 2003 | 8.425 | 8.425 | 8.425 | 8.425 | 0 | -0.07(-0.80%) |
Sep 03, 2003 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.06(+0.74%) |
Sep 02, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.08(+0.96%) |
Sep 01, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.09(-1.10%) |
Aug 29, 2003 | 8.443 | 8.443 | 8.443 | 8.443 | 0 | -0.07(-0.85%) |
Aug 28, 2003 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | -0.02(-0.23%) |
Aug 27, 2003 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | -0.01(-0.06%) |
Aug 26, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.05(+0.56%) |
Aug 25, 2003 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | +0.08(+0.95%) |
Aug 22, 2003 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.06(+0.69%) |
Aug 20, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.00(+0.00%) |
Aug 19, 2003 | 8.355 | 8.355 | 8.355 | 8.355 | 0 | +0.12(+1.52%) |
Aug 18, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.06(+0.67%) |
Aug 15, 2003 | 8.175 | 8.175 | 8.175 | 8.175 | 0 | -0.03(-0.34%) |
Aug 13, 2003 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.06(+0.77%) |
Aug 12, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.28%) |
Aug 11, 2003 | 8.163 | 8.163 | 8.163 | 8.163 | 0 | +0.06(+0.74%) |
Aug 08, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | -0.01(-0.09%) |
Aug 07, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.04(+0.56%) |
Aug 06, 2003 | 8.065 | 8.065 | 8.065 | 8.065 | 0 | -0.05(-0.68%) |
Aug 05, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.95%) |
Aug 04, 2003 | 8.197 | 8.197 | 8.197 | 8.197 | 0 | -0.04(-0.49%) |
Aug 01, 2003 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | +0.13(+1.67%) |
Jul 31, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.07(+0.87%) |
Jul 30, 2003 | 8.032 | 8.032 | 8.032 | 8.032 | 0 | +0.07(+0.85%) |
Jul 29, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 28, 2003 | 7.998 | 7.998 | 7.998 | 7.998 | 0 | -0.02(-0.28%) |
Jul 25, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.02(+0.19%) |
Jul 24, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | -0.13(-1.60%) |
Jul 23, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | -0.06(-0.70%) |
Jul 22, 2003 | 8.192 | 8.192 | 8.192 | 8.192 | 0 | -0.06(-0.70%) |
Jul 21, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.30%) |
Jul 18, 2003 | 8.225 | 8.225 | 8.225 | 8.225 | 0 | +0.03(+0.43%) |
Jul 17, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) |
Jul 15, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.03(-0.43%) |
Jul 14, 2003 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.08(+0.99%) |
Jul 11, 2003 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | -0.00(-0.03%) |
Jul 10, 2003 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | -0.00(-0.06%) |
Jul 09, 2003 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | -0.03(-0.34%) |
Jul 08, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.00(-0.00%) |
Jul 07, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.13%) |
Jul 04, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.04(+0.44%) |
Jul 03, 2003 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.41%) |
Jul 02, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | -0.00(-0.00%) |