Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.010 | 7.010 | 7.009 | 7.009 | 528 | -0.08(-1.13%) |
Sep 29, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 6.970 | 7.089 | 6.970 | 7.089 | 472 | +0.02(+0.27%) |
Sep 25, 2003 | 7.080 | 7.080 | 7.070 | 7.070 | 600 | -0.30(-4.06%) |
Sep 24, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 1,000 | +0.00(+0.00%) |
Sep 23, 2003 | 7.369 | 7.369 | 7.369 | 7.369 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 7.290 | 7.369 | 7.290 | 7.369 | 8,300 | +0.08(+1.08%) |
Sep 19, 2003 | 7.390 | 7.390 | 7.279 | 7.290 | 1,550 | -0.07(-0.95%) |
Sep 18, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 200 | +0.00(+0.00%) |
Sep 16, 2003 | 7.350 | 7.360 | 7.350 | 7.360 | 1,200 | +0.06(+0.82%) |
Sep 15, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.09(-1.22%) |
Sep 12, 2003 | 7.250 | 7.400 | 7.250 | 7.390 | 5,400 | +0.14(+1.93%) |
Sep 11, 2003 | 7.380 | 7.380 | 7.250 | 7.250 | 2,400 | -0.15(-2.03%) |
Sep 10, 2003 | 7.390 | 7.400 | 7.390 | 7.400 | 2,100 | -0.05(-0.67%) |
Sep 09, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 7.480 | 7.490 | 7.450 | 7.450 | 3,400 | +0.04(+0.54%) |
Sep 05, 2003 | 7.400 | 7.500 | 7.210 | 7.410 | 8,000 | -0.06(-0.80%) |
Sep 04, 2003 | 7.190 | 7.470 | 7.190 | 7.470 | 4,200 | +0.22(+3.03%) |
Sep 03, 2003 | 7.130 | 7.250 | 7.070 | 7.250 | 8,200 | -0.03(-0.41%) |
Sep 02, 2003 | 7.320 | 7.320 | 7.260 | 7.280 | 2,800 | -0.11(-1.49%) |
Aug 29, 2003 | 7.349 | 7.390 | 7.349 | 7.390 | 1,300 | +0.11(+1.51%) |
Aug 28, 2003 | 7.292 | 7.292 | 7.280 | 7.280 | 300 | -0.15(-2.02%) |
Aug 27, 2003 | 7.380 | 7.430 | 7.260 | 7.430 | 42,200 | +0.05(+0.68%) |
Aug 26, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 7.080 | 7.730 | 6.840 | 7.380 | 3,200 | -0.37(-4.77%) |
Aug 22, 2003 | 7.751 | 7.751 | 7.750 | 7.750 | 2,200 | -0.02(-0.26%) |
Aug 21, 2003 | 7.800 | 7.800 | 7.770 | 7.770 | 1,900 | -0.08(-1.02%) |
Aug 20, 2003 | 7.860 | 7.860 | 7.850 | 7.850 | 700 | +0.03(+0.39%) |
Aug 19, 2003 | 7.750 | 7.950 | 7.750 | 7.820 | 15,300 | +0.29(+3.85%) |
Aug 18, 2003 | 7.890 | 7.890 | 7.110 | 7.530 | 6,400 | +0.52(+7.42%) |
Aug 15, 2003 | 7.560 | 7.800 | 6.530 | 7.010 | 8,700 | -0.71(-9.20%) |
Aug 14, 2003 | 6.950 | 7.990 | 6.950 | 7.720 | 9,200 | -0.27(-3.38%) |
Aug 13, 2003 | 7.920 | 8.100 | 7.600 | 7.990 | 14,200 | +0.27(+3.50%) |
Aug 12, 2003 | 7.060 | 8.050 | 7.000 | 7.720 | 53,800 | -1.29(-14.31%) |
Aug 11, 2003 | 10.03 | 10.03 | 8.900 | 9.009 | 10,300 | -0.61(-6.35%) |
Aug 08, 2003 | 9.780 | 9.900 | 9.350 | 9.620 | 21,700 | +0.02(+0.21%) |
Aug 07, 2003 | 9.750 | 10.40 | 9.500 | 9.600 | 22,600 | -1.15(-10.70%) |
Aug 06, 2003 | 11.00 | 11.49 | 9.540 | 10.75 | 28,000 | +1.00(+10.26%) |
Aug 05, 2003 | 10.50 | 10.50 | 9.700 | 9.750 | 22,700 | +0.12(+1.25%) |
Aug 04, 2003 | 10.19 | 10.19 | 9.600 | 9.630 | 42,000 | -0.02(-0.21%) |
Aug 01, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 12,100 | -0.05(-0.52%) |
Jul 31, 2003 | 9.500 | 9.950 | 9.500 | 9.700 | 6,100 | +0.30(+3.19%) |
Jul 30, 2003 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | +0.39(+4.33%) |
Jul 29, 2003 | 9.070 | 9.180 | 9.010 | 9.010 | 6,800 | +0.00(+0.00%) |
Jul 28, 2003 | 9.020 | 9.020 | 9.010 | 9.010 | 1,000 | +0.01(+0.10%) |
Jul 25, 2003 | 9.001 | 9.001 | 9.001 | 9.001 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 9.001 | 9.001 | 9.001 | 9.001 | 100 | +0.00(+0.01%) |
Jul 23, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 700 | +0.00(+0.00%) |
Jul 22, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 1,200 | +0.15(+1.69%) |
Jul 21, 2003 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 8.780 | 8.860 | 8.780 | 8.850 | 4,800 | +0.05(+0.57%) |
Jul 17, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 300 | -0.02(-0.23%) |
Jul 15, 2003 | 8.980 | 8.990 | 8.810 | 8.820 | 2,300 | -0.15(-1.67%) |
Jul 14, 2003 | 8.750 | 9.010 | 8.750 | 8.970 | 5,700 | +0.22(+2.51%) |
Jul 11, 2003 | 9.370 | 10.00 | 8.600 | 8.750 | 11,200 | -1.40(-13.79%) |
Jul 10, 2003 | 8.960 | 10.50 | 8.960 | 10.15 | 6,100 | +1.82(+21.85%) |
Jul 09, 2003 | 8.330 | 8.330 | 8.330 | 8.330 | 100 | -0.03(-0.36%) |
Jul 08, 2003 | 8.420 | 8.940 | 7.830 | 8.360 | 14,800 | +0.05(+0.60%) |
Jul 07, 2003 | 7.650 | 8.390 | 7.580 | 8.310 | 1,900 | +0.08(+0.97%) |
Jul 03, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 400 | +1.03(+14.31%) |
Jul 02, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |