Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 9.193 | 9.295 | 9.193 | 9.193 | 5,058 | +0.00(+0.00%) |
Sep 29, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 163 | +0.00(+0.00%) |
Sep 26, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 9.254 | 9.254 | 9.193 | 9.193 | 652 | -0.06(-0.66%) |
Sep 24, 2003 | 9.254 | 9.254 | 9.254 | 9.254 | 815 | +0.06(+0.67%) |
Sep 23, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 326 | +0.00(+0.00%) |
Sep 18, 2003 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 9.193 | 9.193 | 9.083 | 9.193 | 3,915 | +0.11(+1.22%) |
Sep 16, 2003 | 9.082 | 9.082 | 9.082 | 9.082 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 9.082 | 9.082 | 9.082 | 9.082 | 163 | +0.21(+2.34%) |
Sep 12, 2003 | 9.091 | 9.091 | 8.874 | 8.874 | 2,447 | -0.09(-1.05%) |
Sep 11, 2003 | 9.156 | 9.156 | 8.785 | 8.968 | 5,873 | -0.19(-2.06%) |
Sep 10, 2003 | 9.156 | 9.193 | 9.156 | 9.157 | 815 | -0.04(-0.40%) |
Sep 09, 2003 | 9.287 | 9.295 | 9.156 | 9.193 | 2,610 | -0.29(-3.02%) |
Sep 08, 2003 | 9.479 | 9.479 | 9.479 | 9.479 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 9.479 | 9.479 | 9.479 | 9.479 | 326 | +0.25(+2.65%) |
Sep 04, 2003 | 9.234 | 9.234 | 9.234 | 9.234 | 326 | -0.06(-0.66%) |
Sep 03, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 9.234 | 9.295 | 9.193 | 9.295 | 1,794 | -0.06(-0.66%) |
Aug 29, 2003 | 9.357 | 9.357 | 9.357 | 9.357 | 326 | +0.08(+0.88%) |
Aug 28, 2003 | 9.357 | 9.357 | 9.275 | 9.275 | 2,121 | -0.08(-0.87%) |
Aug 27, 2003 | 9.357 | 9.357 | 9.356 | 9.356 | 652 | -0.00(-0.00%) |
Aug 26, 2003 | 9.357 | 9.357 | 9.357 | 9.357 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 9.303 | 9.377 | 9.295 | 9.357 | 4,079 | +0.05(+0.57%) |
Aug 22, 2003 | 9.410 | 9.410 | 9.304 | 9.304 | 1,142 | -0.11(-1.12%) |
Aug 21, 2003 | 9.418 | 9.418 | 9.410 | 9.410 | 1,468 | +0.11(+1.19%) |
Aug 20, 2003 | 9.299 | 9.299 | 9.299 | 9.299 | 163 | +0.00(+0.04%) |
Aug 19, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 1,142 | +0.11(+1.16%) |
Aug 18, 2003 | 9.189 | 9.189 | 9.189 | 9.189 | 163 | +0.00(+0.00%) |
Aug 15, 2003 | 9.189 | 9.189 | 9.189 | 9.189 | 326 | -0.21(-2.22%) |
Aug 14, 2003 | 9.397 | 9.397 | 9.397 | 9.397 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 9.189 | 9.397 | 9.189 | 9.397 | 978 | -0.08(-0.86%) |
Aug 12, 2003 | 9.479 | 9.479 | 9.479 | 9.479 | 163 | +0.29(+3.11%) |
Aug 11, 2003 | 9.287 | 9.287 | 9.189 | 9.194 | 978 | -0.00(-0.04%) |
Aug 08, 2003 | 9.197 | 9.197 | 9.197 | 9.197 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 9.361 | 9.361 | 9.197 | 9.197 | 1,305 | -0.23(-2.43%) |
Aug 06, 2003 | 9.430 | 9.430 | 9.426 | 9.426 | 1,142 | +0.13(+1.41%) |
Aug 05, 2003 | 9.397 | 9.504 | 9.295 | 9.295 | 3,752 | -0.31(-3.19%) |
Aug 04, 2003 | 9.610 | 9.610 | 9.479 | 9.602 | 652 | -0.41(-4.08%) |
Aug 01, 2003 | 9.397 | 10.15 | 9.397 | 10.01 | 2,610 | +0.00(+0.00%) |
Jul 31, 2003 | 10.01 | 10.21 | 9.908 | 10.01 | 2,773 | +0.01(+0.12%) |
Jul 30, 2003 | 9.234 | 9.998 | 9.234 | 9.998 | 2,773 | +1.07(+11.99%) |
Jul 29, 2003 | 8.682 | 8.928 | 8.682 | 8.928 | 9,626 | +0.25(+2.82%) |
Jul 28, 2003 | 8.682 | 8.682 | 8.682 | 8.682 | 489 | -0.10(-1.16%) |
Jul 25, 2003 | 8.634 | 8.785 | 8.634 | 8.785 | 2,121 | +0.07(+0.80%) |
Jul 24, 2003 | 8.572 | 8.985 | 8.572 | 8.715 | 4,894 | +0.22(+2.54%) |
Jul 23, 2003 | 8.499 | 8.499 | 8.499 | 8.499 | 326 | +0.04(+0.49%) |
Jul 22, 2003 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 8.458 | 8.458 | 8.458 | 8.458 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.257 | 8.887 | 8.257 | 8.458 | 6,689 | +0.29(+3.50%) |
Jul 17, 2003 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.172 | 8.172 | 8.172 | 8.172 | 2,121 | +0.01(+0.15%) |
Jul 15, 2003 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 8.172 | 8.172 | 8.159 | 8.159 | 326 | -0.01(-0.15%) |
Jul 11, 2003 | 8.172 | 8.172 | 8.172 | 8.172 | 163 | +0.00(+0.00%) |
Jul 10, 2003 | 8.355 | 8.356 | 8.172 | 8.172 | 2,121 | -0.18(-2.20%) |
Jul 09, 2003 | 8.298 | 8.372 | 8.298 | 8.356 | 652 | +0.12(+1.49%) |
Jul 08, 2003 | 8.110 | 8.233 | 8.110 | 8.233 | 5,710 | +0.02(+0.30%) |
Jul 07, 2003 | 8.171 | 8.233 | 8.171 | 8.208 | 4,894 | +0.04(+0.50%) |
Jul 03, 2003 | 8.168 | 8.168 | 8.168 | 8.168 | 163 | +0.07(+0.91%) |
Jul 02, 2003 | 8.094 | 8.094 | 8.094 | 8.094 | 0 | +0.00(+0.00%) |