Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.01 | 10.22 | 9.910 | 10.01 | 2,773 | +0.01(+0.12%) |
Jul 30, 2003 | 9.236 | 10.00 | 9.236 | 10.00 | 2,773 | +1.07(+11.99%) |
Jul 29, 2003 | 8.684 | 8.929 | 8.684 | 8.929 | 9,624 | +0.25(+2.82%) |
Jul 28, 2003 | 8.684 | 8.684 | 8.684 | 8.684 | 489 | -0.10(-1.16%) |
Jul 25, 2003 | 8.636 | 8.786 | 8.636 | 8.786 | 2,120 | +0.07(+0.80%) |
Jul 24, 2003 | 8.574 | 8.987 | 8.574 | 8.717 | 4,893 | +0.22(+2.54%) |
Jul 23, 2003 | 8.501 | 8.501 | 8.501 | 8.501 | 326 | +0.04(+0.49%) |
Jul 22, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.259 | 8.889 | 8.259 | 8.459 | 6,688 | +0.29(+3.50%) |
Jul 17, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 2,120 | +0.01(+0.15%) |
Jul 15, 2003 | 8.161 | 8.161 | 8.161 | 8.161 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 8.173 | 8.173 | 8.161 | 8.161 | 326 | -0.01(-0.15%) |
Jul 11, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 163 | +0.00(+0.00%) |
Jul 10, 2003 | 8.357 | 8.357 | 8.173 | 8.173 | 2,120 | -0.18(-2.20%) |
Jul 09, 2003 | 8.300 | 8.374 | 8.300 | 8.357 | 652 | +0.12(+1.49%) |
Jul 08, 2003 | 8.112 | 8.235 | 8.112 | 8.235 | 5,709 | +0.02(+0.30%) |
Jul 07, 2003 | 8.173 | 8.235 | 8.173 | 8.210 | 4,893 | +0.04(+0.50%) |
Jul 03, 2003 | 8.169 | 8.169 | 8.169 | 8.169 | 163 | +0.07(+0.91%) |
Jul 02, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 8.096 | 8.096 | 8.096 | 8.096 | 978 | -0.08(-0.95%) |
Jun 30, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.01(+0.10%) |
Jun 27, 2003 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.01(-0.10%) |
Jun 26, 2003 | 8.165 | 8.173 | 8.165 | 8.173 | 815 | +0.31(+3.89%) |
Jun 25, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 326 | +0.06(+0.74%) |
Jun 20, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 815 | -0.36(-4.45%) |
Jun 19, 2003 | 7.928 | 8.173 | 7.928 | 8.173 | 2,610 | +0.32(+4.11%) |
Jun 18, 2003 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 7.777 | 7.916 | 7.765 | 7.851 | 5,057 | -0.07(-0.93%) |
Jun 16, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 7.842 | 8.047 | 7.777 | 7.924 | 9,461 | +0.11(+1.41%) |
Jun 11, 2003 | 7.867 | 7.867 | 7.769 | 7.814 | 1,305 | +0.03(+0.37%) |
Jun 10, 2003 | 7.785 | 7.785 | 7.785 | 7.785 | 163 | -0.08(-1.04%) |
Jun 09, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 978 | +0.10(+1.32%) |
Jun 06, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 4,078 | -0.10(-1.30%) |
Jun 05, 2003 | 7.887 | 7.887 | 7.867 | 7.867 | 1,141 | +0.00(+0.04%) |
Jun 04, 2003 | 7.912 | 7.924 | 7.769 | 7.864 | 1,957 | -0.11(-1.32%) |
Jun 03, 2003 | 7.797 | 7.969 | 7.797 | 7.969 | 1,468 | +0.20(+2.63%) |
Jun 02, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 163 | +0.04(+0.47%) |
May 30, 2003 | 7.728 | 7.728 | 7.728 | 7.728 | 163 | -0.04(-0.47%) |
May 29, 2003 | 7.769 | 7.769 | 7.765 | 7.765 | 2,283 | -0.16(-2.01%) |
May 28, 2003 | 7.712 | 8.071 | 7.712 | 7.924 | 1,631 | +0.22(+2.81%) |
May 23, 2003 | 7.618 | 7.708 | 7.618 | 7.708 | 489 | +0.15(+2.00%) |
May 22, 2003 | 7.487 | 7.642 | 7.487 | 7.556 | 1,305 | +0.06(+0.76%) |
May 21, 2003 | 7.528 | 7.528 | 7.499 | 7.499 | 1,141 | -0.21(-2.76%) |
May 20, 2003 | 7.483 | 7.712 | 7.483 | 7.712 | 3,099 | +0.06(+0.80%) |
May 19, 2003 | 7.687 | 7.773 | 7.597 | 7.650 | 1,305 | -0.38(-4.78%) |
May 16, 2003 | 7.356 | 8.034 | 7.356 | 8.034 | 6,035 | +0.68(+9.22%) |
May 15, 2003 | 7.242 | 7.356 | 7.242 | 7.356 | 18,760 | +0.16(+2.27%) |
May 14, 2003 | 7.135 | 7.193 | 7.135 | 7.193 | 7,340 | +0.06(+0.80%) |
May 13, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 163 | +0.00(+0.00%) |
May 09, 2003 | 7.205 | 7.205 | 7.135 | 7.135 | 2,446 | -0.02(-0.23%) |
May 08, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.23%) |
May 07, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 652 | +0.00(+0.00%) |
May 02, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |