Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.826 | 6.826 | 6.826 | 6.826 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 6.826 | 6.826 | 6.826 | 6.826 | 4,452 | +0.09(+1.30%) |
Sep 26, 2003 | 6.738 | 6.738 | 6.738 | 6.738 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.738 | 6.738 | 6.738 | 6.738 | 2,968 | -0.11(-1.57%) |
Sep 24, 2003 | 6.846 | 6.846 | 6.846 | 6.846 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 6.846 | 6.846 | 6.846 | 6.846 | 1,780 | +0.00(+0.00%) |
Sep 22, 2003 | 6.846 | 6.846 | 6.846 | 6.846 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 6.846 | 6.846 | 6.846 | 6.846 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.846 | 6.846 | 6.846 | 6.846 | 890 | +0.01(+0.20%) |
Sep 17, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 6.833 | 6.833 | 6.833 | 6.833 | 0 | +0.05(+0.80%) |
Sep 15, 2003 | 6.833 | 6.833 | 6.779 | 6.779 | 8,904 | +0.03(+0.40%) |
Sep 12, 2003 | 6.752 | 6.752 | 6.752 | 6.752 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 6.752 | 6.752 | 6.752 | 6.752 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.752 | 6.752 | 6.752 | 6.752 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 6.907 | 6.907 | 6.752 | 6.752 | 1,484 | -0.15(-2.24%) |
Sep 08, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 1,484 | +0.00(+0.00%) |
Sep 05, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 890 | +0.00(+0.00%) |
Sep 03, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 6.873 | 6.907 | 6.873 | 6.907 | 1,038 | +0.10(+1.49%) |
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%) |