Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 6.738 | 6.806 | 6.738 | 6.806 | 1,929 | +0.07(+1.00%) |
Aug 26, 2003 | 6.752 | 6.752 | 6.738 | 6.738 | 7,420 | -0.01(-0.10%) |
Aug 25, 2003 | 6.779 | 6.779 | 6.745 | 6.745 | 10,091 | +0.00(+0.00%) |
Aug 22, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 1,929 | -0.04(-0.60%) |
Aug 20, 2003 | 6.745 | 6.786 | 6.745 | 6.786 | 9,200 | +0.04(+0.60%) |
Aug 19, 2003 | 6.880 | 6.880 | 6.745 | 6.745 | 7,568 | -0.09(-1.38%) |
Aug 18, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 742 | +0.00(+0.00%) |
Aug 15, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 742 | +0.03(+0.50%) |
Aug 13, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 742 | +0.00(+0.00%) |
Aug 12, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 742 | +0.06(+0.90%) |
Aug 11, 2003 | 6.806 | 6.806 | 6.745 | 6.745 | 2,226 | +0.00(+0.00%) |
Aug 08, 2003 | 6.806 | 6.806 | 6.745 | 6.745 | 890 | -0.09(-1.38%) |
Aug 07, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 742 | +0.07(+0.99%) |
Aug 04, 2003 | 6.806 | 6.806 | 6.772 | 6.772 | 7,420 | -0.03(-0.50%) |
Aug 01, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 2,226 | -0.05(-0.69%) |
Jul 31, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 148 | +0.07(+1.09%) |
Jul 30, 2003 | 6.779 | 6.779 | 6.779 | 6.779 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.779 | 6.779 | 6.779 | 6.779 | 1,038 | -0.03(-0.40%) |
Jul 28, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 6.873 | 6.873 | 6.806 | 6.806 | 1,632 | -0.07(-0.98%) |
Jul 22, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 6.866 | 6.873 | 6.866 | 6.873 | 4,155 | +0.10(+1.49%) |
Jul 17, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.759 | 6.772 | 6.759 | 6.772 | 445 | -0.07(-0.99%) |
Jul 15, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.813 | 6.840 | 6.813 | 6.840 | 1,038 | +0.02(+0.30%) |
Jul 11, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 3,710 | +0.00(+0.00%) |
Jul 10, 2003 | 6.813 | 6.819 | 6.813 | 6.819 | 4,006 | +0.01(+0.20%) |
Jul 09, 2003 | 6.806 | 6.806 | 6.806 | 6.806 | 3,710 | +0.03(+0.50%) |
Jul 08, 2003 | 6.819 | 6.819 | 6.772 | 6.772 | 1,929 | -0.09(-1.28%) |
Jul 07, 2003 | 6.745 | 6.860 | 6.745 | 6.860 | 4,452 | +0.11(+1.70%) |
Jul 03, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 0 | +0.00(+0.00%) |
Jul 01, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 6.826 | 6.826 | 6.745 | 6.745 | 8,904 | -0.07(-1.09%) |
Jun 27, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 742 | +0.00(+0.00%) |
Jun 26, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 593 | +0.01(+0.20%) |
Jun 24, 2003 | 6.813 | 6.813 | 6.806 | 6.806 | 4,303 | -0.09(-1.37%) |
Jun 23, 2003 | 6.893 | 6.900 | 6.893 | 6.900 | 3,710 | +0.07(+0.99%) |
Jun 20, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 1,187 | -0.12(-1.74%) |
Jun 18, 2003 | 6.941 | 6.954 | 6.941 | 6.954 | 5,936 | +0.01(+0.19%) |
Jun 17, 2003 | 6.941 | 6.941 | 6.941 | 6.941 | 2,968 | -0.03(-0.48%) |
Jun 16, 2003 | 6.792 | 6.974 | 6.792 | 6.974 | 25,970 | +0.20(+2.99%) |
Jun 13, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.772 | 6.792 | 6.772 | 6.772 | 4,452 | +0.01(+0.20%) |
Jun 10, 2003 | 6.759 | 6.759 | 6.759 | 6.759 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 6.759 | 6.759 | 6.759 | 6.759 | 1,038 | -0.01(-0.20%) |
Jun 06, 2003 | 6.759 | 6.772 | 6.637 | 6.772 | 26,415 | +0.06(+0.90%) |
Jun 05, 2003 | 6.806 | 6.806 | 6.712 | 6.712 | 16,324 | -0.16(-2.35%) |
Jun 04, 2003 | 6.806 | 6.974 | 6.806 | 6.873 | 13,356 | +0.00(+0.00%) |
Jun 03, 2003 | 6.806 | 6.873 | 6.806 | 6.873 | 16,917 | +0.07(+0.99%) |