Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 1,350 | +0.11(+2.43%) |
Jul 30, 2003 | 4.626 | 4.626 | 4.626 | 4.626 | 2,026 | -0.11(-2.38%) |
Jul 29, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 4.516 | 4.738 | 4.516 | 4.738 | 7,091 | +0.28(+6.38%) |
Jul 21, 2003 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 4.454 | 4.454 | 4.454 | 4.454 | 1,688 | -0.08(-1.70%) |
Jul 15, 2003 | 4.531 | 4.531 | 4.531 | 4.531 | 2,363 | +0.12(+2.68%) |
Jul 14, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 4.412 | 4.412 | 4.412 | 4.412 | 1,688 | +0.04(+1.02%) |
Jun 30, 2003 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 4.368 | 4.368 | 4.368 | 4.368 | 675 | -0.06(-1.34%) |
Jun 24, 2003 | 4.442 | 4.472 | 4.427 | 4.427 | 4,052 | -0.01(-0.33%) |
Jun 23, 2003 | 4.427 | 4.442 | 4.427 | 4.442 | 2,026 | +0.03(+0.67%) |
Jun 20, 2003 | 4.442 | 4.442 | 4.190 | 4.412 | 27,690 | -0.16(-3.56%) |
Jun 19, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 3,714 | +0.00(+0.00%) |
Jun 09, 2003 | 4.575 | 4.575 | 4.575 | 4.575 | 2,363 | +0.12(+2.66%) |
Jun 06, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.01(+0.33%) |
May 30, 2003 | 4.442 | 4.442 | 4.442 | 4.442 | 0 | -0.01(-0.33%) |
May 29, 2003 | 4.457 | 4.457 | 4.457 | 4.457 | 5,065 | +0.01(+0.33%) |
May 28, 2003 | 4.383 | 4.442 | 4.383 | 4.442 | 1,350 | +0.03(+0.67%) |
May 23, 2003 | 4.590 | 4.590 | 4.368 | 4.412 | 22,287 | -0.40(-8.31%) |
May 22, 2003 | 4.812 | 4.812 | 4.812 | 4.812 | 0 | +0.00(+0.00%) |
May 21, 2003 | 4.812 | 4.812 | 4.812 | 4.812 | 0 | +0.00(+0.00%) |
May 20, 2003 | 4.812 | 4.812 | 4.812 | 4.812 | 0 | +0.00(+0.00%) |
May 19, 2003 | 4.738 | 4.812 | 4.732 | 4.812 | 1,688 | +0.07(+1.56%) |
May 16, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
May 15, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
May 14, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
May 13, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 675 | +0.00(+0.00%) |
May 12, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 675 | +0.18(+3.90%) |
May 09, 2003 | 4.560 | 4.560 | 4.560 | 4.560 | 337 | -0.18(-3.75%) |
May 08, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |
May 06, 2003 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.00(+0.00%) |