Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.475 | 9.475 | 9.470 | 9.470 | 2,103 | -0.01(-0.06%) |
Sep 29, 2003 | 9.273 | 9.475 | 9.273 | 9.475 | 450 | -0.16(-1.65%) |
Sep 26, 2003 | 10.11 | 10.11 | 9.183 | 9.635 | 2,705 | -0.29(-2.95%) |
Sep 25, 2003 | 9.050 | 9.928 | 9.380 | 9.928 | 4,959 | +0.88(+9.71%) |
Sep 24, 2003 | 10.14 | 10.16 | 8.943 | 9.050 | 7,965 | -1.09(-10.71%) |
Sep 23, 2003 | 10.09 | 10.14 | 10.04 | 10.14 | 3,606 | +0.29(+2.92%) |
Sep 22, 2003 | 9.997 | 9.997 | 9.848 | 9.848 | 901 | -0.26(-2.53%) |
Sep 19, 2003 | 9.848 | 10.35 | 9.795 | 10.10 | 2,254 | +0.20(+2.04%) |
Sep 18, 2003 | 10.01 | 10.01 | 9.853 | 9.901 | 1,653 | -0.35(-3.38%) |
Sep 17, 2003 | 10.36 | 10.36 | 9.981 | 10.25 | 2,103 | +0.03(+0.26%) |
Sep 16, 2003 | 11.71 | 11.71 | 10.11 | 10.22 | 7,514 | +1.38(+15.61%) |
Sep 12, 2003 | 8.841 | 8.861 | 8.841 | 8.841 | 2,254 | -0.09(-0.95%) |
Sep 11, 2003 | 8.926 | 8.926 | 8.926 | 8.926 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 8.854 | 8.926 | 8.854 | 8.926 | 3,569 | +0.41(+4.76%) |
Sep 09, 2003 | 8.977 | 8.977 | 8.521 | 8.521 | 2,066 | -0.68(-7.40%) |
Sep 08, 2003 | 8.681 | 9.202 | 8.681 | 9.202 | 5,072 | +0.53(+6.10%) |
Sep 05, 2003 | 8.687 | 8.688 | 8.673 | 8.673 | 751 | +0.25(+2.99%) |
Sep 04, 2003 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 8.517 | 8.650 | 8.422 | 8.422 | 3,193 | -0.01(-0.12%) |
Sep 02, 2003 | 8.688 | 8.688 | 8.432 | 8.432 | 4,132 | -0.26(-2.94%) |
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%) |