Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.833 | 8.183 | 7.833 | 8.183 | 1,212 | +0.14(+1.69%) |
Jul 30, 2003 | 8.142 | 8.297 | 8.039 | 8.047 | 14,069 | -0.20(-2.40%) |
Jul 29, 2003 | 8.121 | 8.245 | 8.121 | 8.245 | 4,366 | +0.10(+1.27%) |
Jul 28, 2003 | 8.039 | 8.245 | 8.039 | 8.142 | 5,821 | +0.10(+1.28%) |
Jul 25, 2003 | 8.039 | 8.039 | 8.039 | 8.039 | 485 | +0.24(+3.06%) |
Jul 24, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 242 | +0.00(+0.03%) |
Jul 23, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 1,212 | -0.04(-0.45%) |
Jul 22, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 242 | -0.13(-1.61%) |
Jul 15, 2003 | 7.961 | 7.961 | 7.961 | 7.961 | 242 | +0.24(+3.10%) |
Jul 14, 2003 | 7.919 | 7.985 | 7.693 | 7.721 | 2,183 | +0.03(+0.43%) |
Jul 11, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 970 | -0.06(-0.80%) |
Jul 10, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 7.688 | 7.750 | 7.688 | 7.750 | 1,455 | +0.06(+0.80%) |
Jul 08, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 242 | -0.03(-0.43%) |
Jul 07, 2003 | 7.721 | 7.721 | 7.721 | 7.721 | 2,910 | +0.02(+0.21%) |
Jul 03, 2003 | 7.627 | 7.705 | 7.627 | 7.705 | 485 | +0.08(+1.02%) |
Jul 02, 2003 | 7.524 | 7.639 | 7.524 | 7.627 | 2,425 | -0.21(-2.63%) |
Jul 01, 2003 | 7.627 | 7.833 | 7.627 | 7.833 | 8,489 | +0.25(+3.26%) |
Jun 30, 2003 | 7.421 | 7.779 | 7.421 | 7.585 | 1,940 | +0.03(+0.44%) |
Jun 27, 2003 | 7.552 | 7.552 | 7.552 | 7.552 | 242 | -0.05(-0.69%) |
Jun 26, 2003 | 7.585 | 7.605 | 7.585 | 7.605 | 5,336 | -0.12(-1.62%) |
Jun 25, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 727 | +0.00(+0.00%) |
Jun 24, 2003 | 7.524 | 7.730 | 7.524 | 7.730 | 1,212 | +0.10(+1.35%) |
Jun 23, 2003 | 7.297 | 7.627 | 7.297 | 7.627 | 4,851 | +0.41(+5.71%) |
Jun 20, 2003 | 7.132 | 7.214 | 7.132 | 7.214 | 1,940 | +0.10(+1.45%) |
Jun 19, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 7.111 | 7.111 | 7.111 | 7.111 | 485 | -0.21(-2.82%) |
Jun 17, 2003 | 7.317 | 7.317 | 7.111 | 7.317 | 4,366 | +0.10(+1.43%) |
Jun 16, 2003 | 7.124 | 7.214 | 6.823 | 7.214 | 4,851 | +0.41(+6.06%) |
Jun 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 6.683 | 6.802 | 6.683 | 6.802 | 1,697 | -0.12(-1.79%) |
Jun 09, 2003 | 6.678 | 6.926 | 6.678 | 6.926 | 3,153 | +0.27(+4.02%) |
Jun 06, 2003 | 6.596 | 6.926 | 6.596 | 6.658 | 1,940 | -0.26(-3.75%) |
Jun 05, 2003 | 6.926 | 6.926 | 6.641 | 6.918 | 1,697 | -0.01(-0.12%) |
Jun 04, 2003 | 6.497 | 6.926 | 6.497 | 6.926 | 1,940 | -0.08(-1.12%) |
Jun 03, 2003 | 6.551 | 7.004 | 6.551 | 7.004 | 1,455 | +0.53(+8.22%) |
Jun 02, 2003 | 6.547 | 6.559 | 6.357 | 6.472 | 3,638 | +0.11(+1.75%) |
May 30, 2003 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 29, 2003 | 6.596 | 6.596 | 6.287 | 6.361 | 10,187 | -0.31(-4.69%) |
May 28, 2003 | 6.674 | 6.674 | 6.674 | 6.674 | 0 | +0.00(+0.00%) |
May 27, 2003 | 6.802 | 6.802 | 6.674 | 6.674 | 1,455 | +0.49(+7.93%) |
May 23, 2003 | 6.365 | 6.365 | 6.184 | 6.184 | 8,489 | -0.41(-6.25%) |
May 22, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 1,212 | +0.27(+4.23%) |
May 20, 2003 | 6.534 | 6.534 | 6.328 | 6.328 | 2,668 | -0.16(-2.54%) |
May 19, 2003 | 6.514 | 6.514 | 6.493 | 6.493 | 970 | -0.04(-0.63%) |
May 16, 2003 | 6.534 | 6.534 | 6.534 | 6.534 | 485 | +0.02(+0.32%) |
May 15, 2003 | 6.514 | 6.514 | 6.514 | 6.514 | 0 | +0.00(+0.00%) |
May 14, 2003 | 6.802 | 6.802 | 6.514 | 6.514 | 6,064 | -0.29(-4.24%) |
May 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 4,851 | -0.41(-5.66%) |
May 12, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 485 | -0.00(-0.06%) |
May 09, 2003 | 7.214 | 7.214 | 7.214 | 7.214 | 242 | +0.37(+5.42%) |
May 08, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.214 | 7.214 | 6.596 | 6.843 | 1,455 | -0.07(-1.01%) |
May 02, 2003 | 6.782 | 7.194 | 6.596 | 6.913 | 4,366 | +0.41(+6.27%) |