Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 4.640 | 4.680 | 4.400 | 4.676 | 2,250 | +0.24(+5.32%) |
Aug 28, 2003 | 4.200 | 4.568 | 4.040 | 4.440 | 800 | +0.04(+0.91%) |
Aug 27, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | -0.20(-4.35%) |
Aug 25, 2003 | 4.760 | 4.800 | 4.520 | 4.600 | 1,550 | -0.24(-4.96%) |
Aug 22, 2003 | 4.600 | 4.892 | 4.280 | 4.840 | 2,500 | +0.52(+12.04%) |
Aug 21, 2003 | 4.200 | 4.320 | 4.200 | 4.320 | 825 | -0.20(-4.42%) |
Aug 20, 2003 | 4.040 | 4.520 | 4.000 | 4.520 | 3,925 | +0.12(+2.73%) |
Aug 19, 2003 | 4.960 | 4.960 | 4.200 | 4.400 | 6,050 | -0.76(-14.73%) |
Aug 18, 2003 | 5.160 | 5.160 | 4.760 | 5.160 | 1,625 | -0.08(-1.53%) |
Aug 15, 2003 | 5.160 | 5.240 | 5.160 | 5.240 | 325 | +0.04(+0.77%) |
Aug 14, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.12(-2.18%) |
Aug 13, 2003 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.316 | 5.316 | 5.316 | 5.316 | 25 | -0.12(-2.21%) |
Aug 11, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 25 | +0.04(+0.74%) |
Aug 07, 2003 | 5.396 | 5.396 | 5.396 | 5.396 | 25 | +0.15(+2.90%) |
Aug 06, 2003 | 5.396 | 5.396 | 5.244 | 5.244 | 100 | +0.04(+0.85%) |
Aug 05, 2003 | 5.040 | 5.200 | 5.040 | 5.200 | 550 | -0.24(-4.34%) |
Aug 04, 2003 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 5.320 | 5.436 | 4.800 | 5.436 | 1,575 | -0.16(-2.93%) |
Jul 31, 2003 | 5.400 | 5.640 | 5.400 | 5.600 | 375 | +0.04(+0.72%) |
Jul 30, 2003 | 5.560 | 5.680 | 5.560 | 5.560 | 900 | -0.04(-0.71%) |
Jul 29, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 5.680 | 5.760 | 5.320 | 5.600 | 1,600 | -0.20(-3.45%) |
Jul 25, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 75 | +0.17(+2.98%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.632 | 5.632 | 75 | -0.37(-6.13%) |
Jul 23, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 50 | +0.04(+0.74%) |
Jul 21, 2003 | 6.320 | 6.680 | 5.800 | 5.956 | 3,275 | +0.04(+0.61%) |
Jul 18, 2003 | 5.800 | 5.920 | 5.600 | 5.920 | 100 | +0.12(+2.07%) |
Jul 17, 2003 | 5.720 | 5.960 | 5.720 | 5.800 | 450 | -0.20(-3.33%) |
Jul 16, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 25 | -0.12(-1.96%) |
Jul 15, 2003 | 6.000 | 6.120 | 5.800 | 6.120 | 2,650 | -0.60(-8.93%) |
Jul 14, 2003 | 6.600 | 7.000 | 5.800 | 6.720 | 5,575 | +0.12(+1.82%) |
Jul 11, 2003 | 6.000 | 7.080 | 5.640 | 6.600 | 5,975 | +0.08(+1.29%) |
Jul 10, 2003 | 4.560 | 7.160 | 4.200 | 6.516 | 14,150 | +1.92(+41.65%) |
Jul 09, 2003 | 4.000 | 4.600 | 4.000 | 4.600 | 2,525 | +0.40(+9.52%) |
Jul 08, 2003 | 3.920 | 4.204 | 3.920 | 4.200 | 375 | -0.04(-0.85%) |
Jul 07, 2003 | 3.920 | 4.240 | 3.920 | 4.236 | 1,625 | +0.08(+1.83%) |
Jul 03, 2003 | 4.120 | 4.160 | 4.000 | 4.160 | 1,350 | +0.00(+0.00%) |
Jul 02, 2003 | 4.000 | 4.160 | 4.000 | 4.160 | 675 | +0.16(+4.00%) |
Jul 01, 2003 | 3.980 | 4.040 | 3.980 | 4.000 | 5,700 | +0.00(+0.00%) |
Jun 30, 2003 | 3.800 | 4.000 | 3.800 | 4.000 | 5,725 | +0.00(+0.00%) |
Jun 27, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 125 | +0.00(+0.00%) |
Jun 26, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 1,375 | -0.08(-1.96%) |
Jun 25, 2003 | 4.080 | 4.080 | 4.000 | 4.080 | 150 | -0.20(-4.67%) |
Jun 24, 2003 | 4.160 | 4.284 | 4.160 | 4.280 | 325 | -0.12(-2.73%) |
Jun 23, 2003 | 4.240 | 4.400 | 4.240 | 4.400 | 450 | +0.00(+0.00%) |
Jun 20, 2003 | 4.240 | 4.400 | 4.240 | 4.400 | 400 | +0.12(+2.80%) |
Jun 19, 2003 | 4.120 | 4.400 | 4.120 | 4.280 | 975 | +0.08(+1.90%) |
Jun 18, 2003 | 4.440 | 4.476 | 4.200 | 4.200 | 1,450 | -0.24(-5.41%) |
Jun 17, 2003 | 4.440 | 4.440 | 4.240 | 4.440 | 475 | +0.04(+0.91%) |
Jun 16, 2003 | 3.800 | 4.400 | 3.800 | 4.400 | 5,125 | +0.72(+19.57%) |
Jun 13, 2003 | 3.600 | 3.680 | 3.480 | 3.680 | 325 | -0.12(-3.16%) |
Jun 12, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 75 | +0.20(+5.56%) |
Jun 11, 2003 | 3.600 | 3.600 | 3.600 | 3.600 | 1,150 | -0.16(-4.26%) |
Jun 10, 2003 | 3.600 | 3.760 | 3.600 | 3.760 | 575 | +0.04(+1.08%) |
Jun 09, 2003 | 3.720 | 3.720 | 3.720 | 3.720 | 150 | -0.08(-2.11%) |
Jun 06, 2003 | 3.680 | 3.840 | 3.680 | 3.800 | 3,125 | +0.00(+0.00%) |
Jun 05, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 550 | +0.00(+0.00%) |
Jun 04, 2003 | 3.680 | 3.800 | 3.680 | 3.800 | 550 | -0.08(-2.06%) |
Jun 03, 2003 | 3.880 | 3.880 | 3.880 | 3.880 | 275 | -0.04(-1.02%) |