Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.481 | 6.481 | 6.455 | 6.455 | 4,115 | -0.04(-0.65%) |
Jul 30, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 3,527 | -0.04(-0.65%) |
Jul 29, 2003 | 6.532 | 6.540 | 6.532 | 6.540 | 4,703 | -0.03(-0.39%) |
Jul 28, 2003 | 6.566 | 6.566 | 6.566 | 6.566 | 1,175 | +0.03(+0.44%) |
Jul 25, 2003 | 6.537 | 6.537 | 6.537 | 6.537 | 3,527 | +0.04(+0.60%) |
Jul 24, 2003 | 6.472 | 6.498 | 6.472 | 6.498 | 3,527 | +0.07(+1.06%) |
Jul 23, 2003 | 6.430 | 6.430 | 6.430 | 6.430 | 1,763 | -0.03(-0.53%) |
Jul 22, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 1,175 | -0.09(-1.30%) |
Jul 21, 2003 | 6.515 | 6.549 | 6.515 | 6.549 | 9,406 | +0.03(+0.52%) |
Jul 18, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 587 | +0.05(+0.79%) |
Jul 16, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 6.481 | 6.481 | 6.464 | 6.464 | 1,763 | -0.05(-0.78%) |
Jul 14, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 1,175 | +0.06(+0.92%) |
Jul 11, 2003 | 6.430 | 6.455 | 6.430 | 6.455 | 4,115 | -0.03(-0.39%) |
Jul 10, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 6.481 | 6.515 | 6.481 | 6.481 | 7,642 | -0.09(-1.42%) |
Jul 08, 2003 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 6.574 | 6.574 | 6.574 | 6.574 | 1,763 | -0.02(-0.26%) |
Jul 03, 2003 | 6.591 | 6.591 | 6.591 | 6.591 | 1,175 | +0.04(+0.65%) |
Jul 02, 2003 | 6.532 | 6.549 | 6.532 | 6.549 | 2,351 | +0.20(+3.22%) |
Jul 01, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 6.396 | 6.396 | 6.345 | 6.345 | 5,291 | -0.05(-0.80%) |
Jun 25, 2003 | 6.396 | 6.396 | 6.396 | 6.396 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 6.413 | 6.413 | 6.379 | 6.396 | 1,763 | +0.12(+1.90%) |
Jun 23, 2003 | 6.430 | 6.430 | 6.277 | 6.277 | 22,927 | -0.21(-3.28%) |
Jun 20, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 42,328 | +0.00(+0.00%) |
Jun 19, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 587 | -0.03(-0.52%) |
Jun 17, 2003 | 6.540 | 6.540 | 6.523 | 6.523 | 2,351 | -0.03(-0.39%) |
Jun 16, 2003 | 6.566 | 6.566 | 6.549 | 6.549 | 5,878 | +0.07(+1.05%) |
Jun 13, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 1,763 | -0.01(-0.13%) |
Jun 12, 2003 | 6.464 | 6.489 | 6.464 | 6.489 | 3,527 | +0.22(+3.53%) |
Jun 11, 2003 | 6.268 | 6.268 | 6.268 | 6.268 | 587 | +0.06(+0.96%) |
Jun 10, 2003 | 6.175 | 6.209 | 6.175 | 6.209 | 4,115 | +0.03(+0.55%) |
Jun 09, 2003 | 6.192 | 6.192 | 6.175 | 6.175 | 5,878 | -0.09(-1.49%) |
Jun 06, 2003 | 6.268 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 6.234 | 6.268 | 6.217 | 6.268 | 7,642 | +0.20(+3.22%) |
Jun 04, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 2,939 | +0.08(+1.28%) |
Jun 02, 2003 | 5.953 | 5.996 | 5.953 | 5.996 | 4,703 | +0.00(+0.00%) |
May 30, 2003 | 5.996 | 5.996 | 5.996 | 5.996 | 1,763 | -0.07(-1.12%) |
May 29, 2003 | 6.056 | 6.064 | 6.056 | 6.064 | 3,527 | -0.07(-1.11%) |
May 28, 2003 | 6.090 | 6.132 | 6.090 | 6.132 | 5,291 | +0.08(+1.26%) |
May 27, 2003 | 6.056 | 6.056 | 6.056 | 6.056 | 1,763 | +0.16(+2.74%) |
May 23, 2003 | 5.885 | 5.894 | 5.885 | 5.894 | 5,878 | +0.16(+2.82%) |
May 22, 2003 | 5.843 | 5.843 | 5.732 | 5.732 | 18,812 | +0.02(+0.30%) |
May 21, 2003 | 5.715 | 5.715 | 5.715 | 5.715 | 2,939 | -0.01(-0.15%) |
May 20, 2003 | 5.732 | 5.732 | 5.724 | 5.724 | 1,763 | -0.08(-1.32%) |
May 19, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 587 | +0.05(+0.89%) |
May 16, 2003 | 5.647 | 5.749 | 5.647 | 5.749 | 13,521 | +0.05(+0.90%) |
May 15, 2003 | 5.664 | 5.724 | 5.664 | 5.698 | 17,048 | +0.03(+0.60%) |
May 14, 2003 | 5.664 | 5.664 | 5.664 | 5.664 | 1,763 | -0.07(-1.19%) |
May 13, 2003 | 5.719 | 5.732 | 5.719 | 5.732 | 14,109 | +0.10(+1.81%) |
May 12, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 587 | +0.03(+0.61%) |
May 08, 2003 | 5.579 | 5.596 | 5.579 | 5.596 | 2,939 | +0.01(+0.15%) |
May 07, 2003 | 5.588 | 5.588 | 5.588 | 5.588 | 1,175 | +0.00(+0.00%) |
May 06, 2003 | 5.656 | 5.656 | 5.537 | 5.588 | 22,927 | -0.01(-0.15%) |
May 05, 2003 | 5.596 | 5.596 | 5.596 | 5.596 | 9,406 | -0.19(-3.24%) |
May 02, 2003 | 5.783 | 5.783 | 5.783 | 5.783 | 0 | +0.00(+0.00%) |