Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.30 | 11.87 | 11.25 | 11.87 | 1,100 | +0.63(+5.60%) |
Aug 28, 2003 | 11.35 | 11.35 | 11.24 | 11.24 | 500 | -0.32(-2.77%) |
Aug 27, 2003 | 11.55 | 11.56 | 11.52 | 11.56 | 300 | -0.19(-1.62%) |
Aug 26, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 11.90 | 11.90 | 11.70 | 11.75 | 1,200 | -0.17(-1.43%) |
Aug 21, 2003 | 12.15 | 12.15 | 11.92 | 11.92 | 400 | -0.43(-3.48%) |
Aug 20, 2003 | 12.80 | 12.80 | 12.35 | 12.35 | 1,200 | -0.42(-3.30%) |
Aug 19, 2003 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 12.95 | 12.95 | 12.75 | 12.77 | 1,100 | -0.23(-1.76%) |
Aug 15, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | +0.00(+0.00%) |
Aug 13, 2003 | 12.96 | 13.00 | 12.75 | 13.00 | 1,200 | -0.18(-1.37%) |
Aug 12, 2003 | 12.72 | 13.23 | 12.72 | 13.18 | 1,700 | +0.51(+4.03%) |
Aug 11, 2003 | 12.50 | 12.67 | 12.50 | 12.67 | 500 | +0.20(+1.60%) |
Aug 08, 2003 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 12.12 | 12.47 | 12.12 | 12.47 | 500 | +0.47(+3.92%) |
Aug 06, 2003 | 11.83 | 12.00 | 11.83 | 12.00 | 1,400 | +0.25(+2.13%) |
Aug 05, 2003 | 11.75 | 11.75 | 11.47 | 11.75 | 1,100 | -0.09(-0.76%) |
Aug 04, 2003 | 11.36 | 11.84 | 11.36 | 11.84 | 900 | +0.31(+2.69%) |
Aug 01, 2003 | 11.53 | 11.53 | 11.53 | 11.53 | 100 | -0.01(-0.09%) |
Jul 31, 2003 | 10.85 | 11.54 | 10.85 | 11.54 | 2,500 | +0.57(+5.20%) |
Jul 30, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 10.80 | 10.97 | 10.80 | 10.97 | 1,700 | +0.22(+2.05%) |
Jul 28, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 10.71 | 10.75 | 10.71 | 10.75 | 200 | +0.08(+0.75%) |
Jul 24, 2003 | 10.51 | 10.67 | 10.51 | 10.67 | 200 | +0.17(+1.62%) |
Jul 23, 2003 | 10.21 | 10.50 | 10.21 | 10.50 | 1,200 | +0.25(+2.44%) |
Jul 22, 2003 | 10.11 | 10.35 | 10.11 | 10.25 | 2,600 | +0.25(+2.50%) |
Jul 21, 2003 | 9.700 | 10.00 | 9.700 | 10.00 | 1,900 | +0.30(+3.09%) |
Jul 18, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 400 | +0.25(+2.65%) |
Jul 17, 2003 | 9.450 | 9.450 | 9.450 | 9.450 | 3,500 | -0.24(-2.48%) |
Jul 16, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | +0.06(+0.62%) |
Jul 09, 2003 | 9.630 | 9.630 | 9.630 | 9.630 | 100 | +0.00(+0.00%) |
Jul 08, 2003 | 9.630 | 9.630 | 9.630 | 9.630 | 300 | +0.17(+1.80%) |
Jul 07, 2003 | 9.530 | 9.530 | 9.460 | 9.460 | 500 | -0.06(-0.63%) |
Jul 03, 2003 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.00(-0.02%) |
Jul 02, 2003 | 9.522 | 9.522 | 9.522 | 9.522 | 100 | -0.05(-0.50%) |
Jul 01, 2003 | 9.570 | 9.570 | 9.570 | 9.570 | 100 | +0.05(+0.53%) |
Jun 30, 2003 | 9.530 | 9.530 | 9.520 | 9.520 | 17,200 | -0.18(-1.86%) |
Jun 27, 2003 | 9.510 | 9.700 | 9.510 | 9.700 | 25,200 | +0.25(+2.65%) |
Jun 26, 2003 | 9.500 | 9.500 | 9.450 | 9.450 | 600 | -0.04(-0.42%) |
Jun 25, 2003 | 9.500 | 9.500 | 9.490 | 9.490 | 400 | -0.02(-0.21%) |
Jun 24, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 9.490 | 9.510 | 9.490 | 9.510 | 1,300 | -0.16(-1.65%) |
Jun 18, 2003 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 9.730 | 9.730 | 9.530 | 9.670 | 2,700 | +0.00(+0.00%) |
Jun 16, 2003 | 9.570 | 9.670 | 9.260 | 9.670 | 600 | -0.05(-0.51%) |
Jun 13, 2003 | 9.460 | 9.720 | 9.460 | 9.720 | 500 | +0.16(+1.67%) |
Jun 12, 2003 | 9.700 | 9.800 | 9.560 | 9.560 | 900 | +0.06(+0.63%) |
Jun 11, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | +0.00(+0.00%) |
Jun 10, 2003 | 9.090 | 9.600 | 9.090 | 9.500 | 31,700 | +0.53(+5.91%) |
Jun 09, 2003 | 8.720 | 8.970 | 8.720 | 8.970 | 8,300 | +0.44(+5.17%) |
Jun 06, 2003 | 8.380 | 8.530 | 8.380 | 8.529 | 1,400 | +0.08(+0.93%) |
Jun 05, 2003 | 8.390 | 8.750 | 8.200 | 8.450 | 5,800 | +0.06(+0.72%) |
Jun 04, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | -0.01(-0.12%) |
Jun 03, 2003 | 8.550 | 8.550 | 8.400 | 8.400 | 1,100 | -0.20(-2.33%) |