Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 7.697 | 7.697 | 7.697 | 7.697 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 7.695 | 7.697 | 7.695 | 7.697 | 1,697 | +0.05(+0.70%) |
Aug 27, 2003 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 7.644 | 7.644 | 7.643 | 7.643 | 485 | -0.01(-0.11%) |
Aug 25, 2003 | 7.643 | 7.651 | 7.643 | 7.651 | 727 | -0.28(-3.58%) |
Aug 22, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 7.928 | 7.936 | 7.928 | 7.936 | 2,425 | +0.30(+3.89%) |
Aug 19, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 1,455 | -0.19(-2.42%) |
Aug 18, 2003 | 7.829 | 7.829 | 7.829 | 7.829 | 242 | +0.20(+2.65%) |
Aug 15, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 485 | -0.09(-1.18%) |
Aug 13, 2003 | 7.932 | 7.932 | 7.717 | 7.717 | 970 | -0.12(-1.47%) |
Aug 12, 2003 | 7.829 | 7.833 | 7.660 | 7.833 | 1,455 | +0.02(+0.32%) |
Aug 11, 2003 | 7.829 | 7.829 | 7.808 | 7.808 | 970 | -0.02(-0.21%) |
Aug 08, 2003 | 7.524 | 7.825 | 7.524 | 7.825 | 727 | +0.38(+5.09%) |
Aug 07, 2003 | 8.451 | 8.451 | 7.445 | 7.445 | 2,425 | -0.77(-9.38%) |
Aug 06, 2003 | 8.216 | 8.216 | 8.216 | 8.216 | 485 | +0.59(+7.73%) |
Aug 05, 2003 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 8.447 | 8.447 | 7.627 | 7.627 | 1,697 | -0.21(-2.63%) |
Aug 01, 2003 | 7.833 | 7.833 | 7.730 | 7.833 | 2,425 | -0.35(-4.28%) |
Jul 31, 2003 | 7.833 | 8.183 | 7.833 | 8.183 | 1,212 | +0.14(+1.69%) |
Jul 30, 2003 | 8.142 | 8.297 | 8.039 | 8.047 | 14,069 | -0.20(-2.40%) |
Jul 29, 2003 | 8.121 | 8.245 | 8.121 | 8.245 | 4,366 | +0.10(+1.27%) |
Jul 28, 2003 | 8.039 | 8.245 | 8.039 | 8.142 | 5,821 | +0.10(+1.28%) |
Jul 25, 2003 | 8.039 | 8.039 | 8.039 | 8.039 | 485 | +0.24(+3.06%) |
Jul 24, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 242 | +0.00(+0.03%) |
Jul 23, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 1,212 | -0.04(-0.45%) |
Jul 22, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 242 | -0.13(-1.61%) |
Jul 15, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 242 | +0.24(+3.10%) |
Jul 14, 2003 | 7.919 | 7.985 | 7.693 | 7.721 | 2,183 | +0.03(+0.43%) |
Jul 11, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 970 | -0.06(-0.80%) |
Jul 10, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 7.688 | 7.750 | 7.688 | 7.750 | 1,455 | +0.06(+0.80%) |
Jul 08, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 242 | -0.03(-0.43%) |
Jul 07, 2003 | 7.721 | 7.721 | 7.721 | 7.721 | 2,910 | +0.02(+0.21%) |
Jul 03, 2003 | 7.627 | 7.705 | 7.627 | 7.705 | 485 | +0.08(+1.02%) |
Jul 02, 2003 | 7.524 | 7.639 | 7.524 | 7.627 | 2,425 | -0.21(-2.63%) |
Jul 01, 2003 | 7.627 | 7.833 | 7.627 | 7.833 | 8,489 | +0.25(+3.26%) |
Jun 30, 2003 | 7.421 | 7.779 | 7.421 | 7.585 | 1,940 | +0.03(+0.44%) |
Jun 27, 2003 | 7.552 | 7.552 | 7.552 | 7.552 | 242 | -0.05(-0.69%) |
Jun 26, 2003 | 7.585 | 7.605 | 7.585 | 7.605 | 5,336 | -0.12(-1.62%) |
Jun 25, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 727 | +0.00(+0.00%) |
Jun 24, 2003 | 7.524 | 7.730 | 7.524 | 7.730 | 1,212 | +0.10(+1.35%) |
Jun 23, 2003 | 7.297 | 7.627 | 7.297 | 7.627 | 4,851 | +0.41(+5.71%) |
Jun 20, 2003 | 7.132 | 7.214 | 7.132 | 7.214 | 1,940 | +0.10(+1.45%) |
Jun 19, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 485 | -0.21(-2.82%) |
Jun 17, 2003 | 7.317 | 7.317 | 7.111 | 7.317 | 4,366 | +0.10(+1.43%) |
Jun 16, 2003 | 7.124 | 7.214 | 6.823 | 7.214 | 4,851 | +0.41(+6.06%) |
Jun 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 6.683 | 6.802 | 6.683 | 6.802 | 1,697 | -0.12(-1.79%) |
Jun 09, 2003 | 6.678 | 6.926 | 6.678 | 6.926 | 3,153 | +0.27(+4.02%) |
Jun 06, 2003 | 6.596 | 6.926 | 6.596 | 6.658 | 1,940 | -0.26(-3.75%) |
Jun 05, 2003 | 6.926 | 6.926 | 6.641 | 6.918 | 1,697 | -0.01(-0.12%) |
Jun 04, 2003 | 6.497 | 6.926 | 6.497 | 6.926 | 1,940 | -0.08(-1.12%) |
Jun 03, 2003 | 6.551 | 7.004 | 6.551 | 7.004 | 1,455 | +0.53(+8.22%) |