Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.657 | 5.657 | 5.601 | 5.601 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 3,570 | -0.06(-0.99%) |
Jul 29, 2003 | 5.601 | 5.657 | 5.601 | 5.657 | 9,640 | +0.14(+2.54%) |
Jul 28, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.587 | 5.587 | 5.517 | 5.517 | 11,069 | +0.04(+0.77%) |
Jul 23, 2003 | 5.601 | 5.601 | 5.475 | 5.475 | 133,542 | -0.13(-2.25%) |
Jul 22, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.489 | 5.489 | 5.489 | 5.489 | 3,570 | -0.09(-1.61%) |
Jul 14, 2003 | 5.517 | 5.596 | 5.509 | 5.579 | 3,927 | +0.06(+1.12%) |
Jul 11, 2003 | 5.517 | 5.517 | 5.517 | 5.517 | 3,213 | +0.00(+0.05%) |
Jul 10, 2003 | 5.492 | 5.545 | 5.492 | 5.514 | 4,284 | -0.07(-1.25%) |
Jul 09, 2003 | 5.573 | 5.587 | 5.422 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.414 | 5.573 | 5.414 | 5.573 | 5,355 | +0.17(+3.11%) |
Jul 07, 2003 | 5.391 | 5.405 | 5.391 | 5.405 | 9,283 | +0.01(+0.26%) |
Jul 03, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.223 | 5.447 | 5.223 | 5.391 | 11,069 | +0.18(+3.50%) |
Jul 01, 2003 | 5.145 | 5.209 | 5.145 | 5.209 | 2,142 | +0.03(+0.54%) |
Jun 30, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | +0.06(+1.09%) |
Jun 26, 2003 | 5.251 | 5.251 | 5.080 | 5.125 | 13,925 | -0.07(-1.40%) |
Jun 25, 2003 | 5.248 | 5.248 | 5.198 | 5.198 | 8,926 | -0.08(-1.54%) |
Jun 24, 2003 | 5.237 | 5.279 | 5.237 | 5.279 | 28,208 | +0.04(+0.80%) |
Jun 23, 2003 | 5.237 | 5.237 | 5.237 | 5.237 | 3,570 | -0.15(-2.86%) |
Jun 20, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 5.321 | 5.391 | 5.321 | 5.391 | 3,927 | +0.20(+3.77%) |
Jun 17, 2003 | 5.195 | 5.195 | 5.195 | 5.195 | 357 | +0.00(+0.00%) |
Jun 16, 2003 | 5.251 | 5.251 | 5.195 | 5.195 | 3,570 | -0.17(-3.13%) |
Jun 13, 2003 | 5.321 | 5.374 | 5.321 | 5.363 | 5,713 | +0.04(+0.84%) |
Jun 12, 2003 | 5.304 | 5.318 | 5.240 | 5.318 | 4,284 | +0.15(+2.93%) |
Jun 11, 2003 | 5.237 | 5.237 | 5.167 | 5.167 | 714 | +0.07(+1.32%) |
Jun 10, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 357 | -0.01(-0.27%) |
Jun 09, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 5.111 | 5.114 | 5.111 | 5.114 | 4,641 | -0.04(-0.87%) |
Jun 04, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 357 | -0.11(-2.18%) |
May 30, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.302 | 5.302 | 5.114 | 5.114 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.114 | 5.114 | 5.114 | 5.114 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.097 | 5.111 | 5.097 | 5.111 | 14,282 | -0.21(-3.95%) |
May 16, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.139 | 5.321 | 5.139 | 5.321 | 18,210 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.041 | 5.125 | 5.041 | 5.094 | 24,280 | +0.00(+0.05%) |
May 08, 2003 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.125 | 5.134 | 5.092 | 5.092 | 8,212 | -0.09(-1.73%) |
May 06, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.187 | 5.187 | 5.187 | 5.187 | 357 | +0.01(+0.11%) |