Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.656 | 5.656 | 5.600 | 5.600 | 6,070 | +0.00(+0.00%) |
Jul 30, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 3,571 | -0.06(-0.99%) |
Jul 29, 2003 | 5.600 | 5.656 | 5.600 | 5.656 | 9,642 | +0.14(+2.54%) |
Jul 28, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 5.586 | 5.586 | 5.516 | 5.516 | 11,070 | +0.04(+0.77%) |
Jul 23, 2003 | 5.600 | 5.600 | 5.474 | 5.474 | 133,560 | -0.13(-2.25%) |
Jul 22, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 714 | +0.00(+0.00%) |
Jul 21, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 1,071 | +0.11(+2.04%) |
Jul 18, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 5.488 | 5.488 | 5.488 | 5.488 | 3,571 | -0.09(-1.61%) |
Jul 14, 2003 | 5.516 | 5.595 | 5.508 | 5.578 | 3,928 | +0.06(+1.12%) |
Jul 11, 2003 | 5.516 | 5.516 | 5.516 | 5.516 | 3,214 | +0.00(+0.05%) |
Jul 10, 2003 | 5.491 | 5.545 | 5.491 | 5.514 | 4,285 | -0.07(-1.25%) |
Jul 09, 2003 | 5.572 | 5.586 | 5.421 | 5.584 | 6,070 | +0.01(+0.20%) |
Jul 08, 2003 | 5.413 | 5.572 | 5.413 | 5.572 | 5,356 | +0.17(+3.11%) |
Jul 07, 2003 | 5.390 | 5.404 | 5.390 | 5.404 | 9,284 | +0.01(+0.26%) |
Jul 03, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 357 | +0.00(+0.00%) |
Jul 02, 2003 | 5.222 | 5.446 | 5.222 | 5.390 | 11,070 | +0.18(+3.50%) |
Jul 01, 2003 | 5.144 | 5.208 | 5.144 | 5.208 | 2,142 | +0.03(+0.54%) |
Jun 30, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 714 | +0.06(+1.09%) |
Jun 26, 2003 | 5.250 | 5.250 | 5.080 | 5.124 | 13,927 | -0.07(-1.40%) |
Jun 25, 2003 | 5.248 | 5.248 | 5.197 | 5.197 | 8,927 | -0.08(-1.54%) |
Jun 24, 2003 | 5.236 | 5.278 | 5.236 | 5.278 | 28,212 | +0.04(+0.80%) |
Jun 23, 2003 | 5.236 | 5.236 | 5.236 | 5.236 | 3,571 | -0.15(-2.86%) |
Jun 20, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 5.320 | 5.390 | 5.320 | 5.390 | 3,928 | +0.20(+3.77%) |
Jun 17, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 357 | +0.00(+0.00%) |
Jun 16, 2003 | 5.250 | 5.250 | 5.194 | 5.194 | 3,571 | -0.17(-3.13%) |
Jun 13, 2003 | 5.320 | 5.374 | 5.320 | 5.362 | 5,713 | +0.04(+0.84%) |
Jun 12, 2003 | 5.304 | 5.318 | 5.239 | 5.318 | 4,285 | +0.15(+2.93%) |
Jun 11, 2003 | 5.236 | 5.236 | 5.166 | 5.166 | 714 | +0.07(+1.32%) |
Jun 10, 2003 | 5.099 | 5.099 | 5.099 | 5.099 | 357 | -0.01(-0.27%) |
Jun 09, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 5.110 | 5.113 | 5.110 | 5.113 | 4,642 | -0.04(-0.87%) |
Jun 04, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 357 | -0.11(-2.18%) |
May 30, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.301 | 5.301 | 5.113 | 5.113 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.096 | 5.110 | 5.096 | 5.110 | 14,284 | -0.21(-3.95%) |
May 16, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.138 | 5.320 | 5.138 | 5.320 | 18,212 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.040 | 5.124 | 5.040 | 5.094 | 24,283 | +0.00(+0.06%) |
May 08, 2003 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.124 | 5.133 | 5.091 | 5.091 | 8,213 | -0.09(-1.73%) |
May 06, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.186 | 5.186 | 5.186 | 5.186 | 357 | +0.01(+0.11%) |