Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 8.088 | 8.292 | 8.088 | 8.088 | 191 | -0.20(-2.46%) |
Sep 29, 2003 | 8.360 | 8.836 | 7.884 | 8.292 | 971 | +0.20(+2.52%) |
Sep 26, 2003 | 8.292 | 8.292 | 8.088 | 8.088 | 117 | -0.20(-2.46%) |
Sep 25, 2003 | 8.285 | 8.292 | 8.285 | 8.292 | 132 | +0.07(+0.83%) |
Sep 24, 2003 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 8.224 | 8.224 | 8.224 | 8.224 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 8.836 | 8.836 | 8.224 | 8.224 | 1,191 | -0.20(-2.42%) |
Sep 19, 2003 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 8.836 | 8.836 | 8.360 | 8.428 | 853 | -0.14(-1.59%) |
Sep 16, 2003 | 8.496 | 8.564 | 8.360 | 8.564 | 1,132 | +0.00(+0.00%) |
Sep 15, 2003 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 8.564 | 8.564 | 8.564 | 8.564 | 264 | +0.07(+0.80%) |
Sep 11, 2003 | 8.360 | 8.496 | 8.292 | 8.496 | 338 | +0.00(+0.00%) |
Sep 10, 2003 | 8.632 | 8.836 | 8.496 | 8.496 | 441 | +0.20(+2.46%) |
Sep 09, 2003 | 8.292 | 8.292 | 8.292 | 8.292 | 73 | +0.14(+1.67%) |
Sep 08, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 279 | -0.14(-1.64%) |
Sep 03, 2003 | 8.292 | 8.292 | 8.292 | 8.292 | 294 | -0.20(-2.40%) |
Sep 02, 2003 | 8.156 | 8.496 | 8.156 | 8.496 | 912 | +0.48(+5.93%) |
Aug 29, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 8.285 | 8.285 | 8.020 | 8.020 | 161 | -0.07(-0.84%) |
Aug 27, 2003 | 8.088 | 8.360 | 8.081 | 8.088 | 382 | +0.20(+2.59%) |
Aug 26, 2003 | 7.884 | 7.884 | 7.884 | 7.884 | 779 | +0.07(+0.87%) |
Aug 25, 2003 | 8.156 | 8.156 | 7.816 | 7.816 | 220 | -0.20(-2.54%) |
Aug 22, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 8.224 | 8.224 | 8.020 | 8.020 | 161 | -0.14(-1.67%) |
Aug 20, 2003 | 8.156 | 8.156 | 8.142 | 8.156 | 573 | -0.27(-3.23%) |
Aug 19, 2003 | 8.224 | 8.836 | 8.224 | 8.428 | 441 | +0.07(+0.81%) |
Aug 18, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 220 | -0.48(-5.38%) |
Aug 15, 2003 | 8.496 | 8.836 | 8.496 | 8.836 | 294 | +0.68(+8.33%) |
Aug 14, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 14 | -0.34(-4.00%) |
Aug 13, 2003 | 8.496 | 8.564 | 8.496 | 8.496 | 397 | -0.07(-0.79%) |
Aug 12, 2003 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 8.285 | 8.564 | 8.285 | 8.564 | 132 | +0.34(+4.13%) |
Aug 07, 2003 | 8.224 | 8.224 | 8.224 | 8.224 | 29 | +0.00(+0.00%) |
Aug 06, 2003 | 7.823 | 8.224 | 7.823 | 8.224 | 250 | +0.75(+10.00%) |
Aug 05, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 8.836 | 8.836 | 7.340 | 7.476 | 1,574 | +0.00(+0.00%) |
Jul 31, 2003 | 8.020 | 8.496 | 7.476 | 7.476 | 353 | -0.54(-6.78%) |
Jul 30, 2003 | 8.836 | 8.836 | 8.020 | 8.020 | 191 | -0.82(-9.23%) |
Jul 29, 2003 | 8.836 | 8.836 | 8.496 | 8.836 | 559 | +0.00(+0.00%) |
Jul 28, 2003 | 8.496 | 8.836 | 8.496 | 8.836 | 1,927 | +1.50(+20.37%) |
Jul 25, 2003 | 7.612 | 7.612 | 7.340 | 7.340 | 147 | -0.14(-1.82%) |
Jul 24, 2003 | 8.156 | 8.156 | 7.272 | 7.476 | 2,045 | -1.29(-14.73%) |
Jul 23, 2003 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 8.768 | 8.768 | 8.768 | 8.768 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 8.754 | 8.768 | 8.754 | 8.768 | 44 | -0.07(-0.77%) |
Jul 18, 2003 | 8.768 | 8.836 | 8.768 | 8.836 | 294 | +0.68(+8.33%) |
Jul 17, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 147 | +0.00(+0.00%) |
Jul 15, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 147 | -0.68(-7.69%) |
Jul 14, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 441 | +1.02(+13.04%) |
Jul 11, 2003 | 8.020 | 8.020 | 7.816 | 7.816 | 500 | -0.68(-8.00%) |
Jul 10, 2003 | 8.836 | 8.836 | 8.496 | 8.496 | 411 | +0.00(+0.00%) |
Jul 09, 2003 | 8.156 | 8.836 | 8.156 | 8.496 | 544 | +0.14(+1.63%) |
Jul 08, 2003 | 8.360 | 8.700 | 8.360 | 8.360 | 588 | +0.06(+0.74%) |
Jul 07, 2003 | 8.564 | 8.632 | 8.299 | 8.299 | 220 | -0.47(-5.35%) |
Jul 03, 2003 | 8.768 | 8.768 | 8.768 | 8.768 | 29 | +0.00(+0.00%) |
Jul 02, 2003 | 8.768 | 8.768 | 8.768 | 8.768 | 44 | +0.14(+1.57%) |