Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | -0.00(-0.01%) |
Oct 30, 2003 | 7.132 | 7.009 | 7.009 | 7.009 | 1,940 | -0.12(-1.72%) |
Oct 29, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 7.293 | 7.338 | 7.017 | 7.132 | 3,153 | -0.02(-0.35%) |
Oct 24, 2003 | 7.173 | 7.177 | 7.144 | 7.157 | 1,212 | +0.09(+1.28%) |
Oct 23, 2003 | 7.066 | 7.066 | 7.066 | 7.066 | 242 | +0.07(+1.07%) |
Oct 22, 2003 | 6.991 | 6.991 | 6.991 | 6.991 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 6.806 | 6.991 | 6.782 | 6.991 | 3,395 | +0.23(+3.41%) |
Oct 20, 2003 | 7.379 | 7.379 | 6.761 | 6.761 | 2,425 | -0.12(-1.80%) |
Oct 17, 2003 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 6.967 | 6.885 | 6.885 | 6.885 | 485 | -0.08(-1.18%) |
Oct 15, 2003 | 7.631 | 7.631 | 6.967 | 6.967 | 485 | +0.27(+4.00%) |
Oct 14, 2003 | 6.699 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.967 | 7.247 | 6.699 | 6.699 | 3,395 | -0.47(-6.61%) |
Oct 10, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 5,093 | +0.00(+0.00%) |
Oct 07, 2003 | 7.173 | 7.173 | 6.967 | 7.173 | 727 | +0.00(+0.00%) |
Oct 06, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 7.214 | 7.214 | 7.173 | 7.173 | 970 | +0.00(+0.00%) |
Oct 02, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 242 | +0.00(+0.00%) |
Oct 01, 2003 | 7.173 | 7.622 | 7.173 | 7.173 | 4,851 | -0.14(-1.97%) |
Sep 30, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 485 | +0.10(+1.43%) |
Sep 25, 2003 | 7.214 | 7.214 | 7.214 | 7.214 | 1,697 | -0.42(-5.56%) |
Sep 24, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 538 | +0.00(+0.00%) |
Sep 23, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 7.754 | 7.754 | 7.627 | 7.639 | 5,579 | -0.11(-1.44%) |
Sep 17, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 727 | -0.01(-0.16%) |
Sep 16, 2003 | 7.833 | 7.833 | 7.763 | 7.763 | 4,608 | -0.00(-0.05%) |
Sep 15, 2003 | 7.742 | 7.792 | 7.742 | 7.767 | 1,212 | -0.14(-1.77%) |
Sep 12, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.08(+1.00%) |
Sep 11, 2003 | 7.829 | 7.829 | 7.829 | 7.829 | 242 | -0.08(-0.99%) |
Sep 10, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 7.643 | 7.907 | 7.643 | 7.907 | 2,668 | +0.22(+2.84%) |
Sep 08, 2003 | 7.647 | 7.800 | 7.647 | 7.688 | 1,455 | +0.05(+0.59%) |
Sep 05, 2003 | 7.643 | 7.643 | 7.643 | 7.643 | 1,455 | -0.18(-2.27%) |
Sep 04, 2003 | 7.701 | 7.895 | 7.701 | 7.820 | 6,791 | +0.19(+2.49%) |
Sep 03, 2003 | 7.746 | 7.890 | 7.631 | 7.631 | 6,791 | -0.09(-1.23%) |
Sep 02, 2003 | 7.870 | 7.870 | 7.631 | 7.726 | 11,885 | +0.03(+0.37%) |
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%) |