Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.814 | 5.881 | 5.814 | 5.881 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.811 | 5.738 | 5.811 | 3,213 | +0.21(+3.75%) |
Aug 27, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 4,641 | +0.00(+0.05%) |
Aug 26, 2003 | 5.590 | 5.598 | 5.590 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.607 | 5.607 | 5.545 | 5.545 | 4,284 | -0.10(-1.69%) |
Aug 21, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.615 | 5.699 | 5.615 | 5.699 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.562 | 5.562 | 5.559 | 5.559 | 7,855 | -0.04(-0.75%) |
Aug 18, 2003 | 5.517 | 5.601 | 5.517 | 5.601 | 13,925 | +0.08(+1.52%) |
Aug 15, 2003 | 5.590 | 5.590 | 5.517 | 5.517 | 3,927 | -0.14(-2.52%) |
Aug 14, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 8,212 | +0.00(+0.00%) |
Aug 08, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.604 | 5.604 | 5.573 | 5.573 | 6,784 | -0.06(-0.99%) |
Aug 06, 2003 | 5.601 | 5.629 | 5.601 | 5.629 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.657 | 5.657 | 5.657 | 5.657 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.593 | 5.593 | 5.593 | 5.593 | 9,283 | -0.01(-0.10%) |
Aug 01, 2003 | 5.657 | 5.657 | 5.598 | 5.598 | 4,284 | -0.00(-0.05%) |
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%) |