Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.427 | 6.511 | 6.281 | 6.511 | 5,356 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.314 | 12,856 | +0.01(+0.22%) |
Oct 29, 2003 | 6.231 | 6.301 | 6.231 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.334 | 6.415 | 6.231 | 6.415 | 10,356 | +0.18(+2.87%) |
Oct 23, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.236 | 6.236 | 6.236 | 6.236 | 714 | -0.09(-1.46%) |
Oct 21, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 714 | +0.07(+1.12%) |
Oct 16, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.258 | 6.258 | 12,141 | +0.01(+0.18%) |
Oct 07, 2003 | 6.247 | 6.247 | 6.247 | 6.247 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.160 | 6.202 | 6.160 | 6.202 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.172 | 6.174 | 6.172 | 6.174 | 4,642 | +0.00(+0.05%) |
Sep 29, 2003 | 6.121 | 6.172 | 6.121 | 6.172 | 3,214 | -0.03(-0.45%) |
Sep 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.188 | 6.188 | 6.188 | 6.188 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.090 | 6.188 | 6.188 | 6.188 | 4,642 | +0.10(+1.61%) |
Sep 23, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.060 | 6.141 | 6.060 | 6.090 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.169 | 6.169 | 6.169 | 6.169 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.093 | 6.169 | 6.093 | 6.169 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.082 | 6.090 | 6.082 | 6.090 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.096 | 6.104 | 5.978 | 5.978 | 4,285 | -0.04(-0.70%) |
Sep 15, 2003 | 6.062 | 6.065 | 5.973 | 6.020 | 5,356 | -0.04(-0.69%) |
Sep 12, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.043 | 6.160 | 6.043 | 6.121 | 3,928 | +0.17(+2.87%) |
Sep 10, 2003 | 5.992 | 5.992 | 5.950 | 5.950 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.992 | 5.992 | 4,642 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.376 | 6.376 | 7,142 | -0.01(-0.22%) |
Sep 05, 2003 | 6.020 | 6.861 | 5.964 | 6.390 | 38,211 | +0.42(+7.09%) |
Sep 04, 2003 | 5.967 | 5.967 | 5.967 | 5.967 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.088 | 6.038 | 6.088 | 1,785 | -0.04(-0.59%) |
Sep 02, 2003 | 5.883 | 6.124 | 5.883 | 6.124 | 10,713 | +0.24(+4.14%) |
Aug 29, 2003 | 5.813 | 5.880 | 5.813 | 5.880 | 2,856 | +0.07(+1.20%) |
Aug 28, 2003 | 5.738 | 5.810 | 5.738 | 5.810 | 3,214 | +0.21(+3.75%) |
Aug 27, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 4,642 | +0.00(+0.05%) |
Aug 26, 2003 | 5.589 | 5.598 | 5.589 | 5.598 | 714 | -0.00(-0.05%) |
Aug 25, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.06(+1.01%) |
Aug 22, 2003 | 5.606 | 5.606 | 5.544 | 5.544 | 4,285 | -0.10(-1.69%) |
Aug 21, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 714 | -0.06(-1.03%) |
Aug 20, 2003 | 5.614 | 5.698 | 5.614 | 5.698 | 1,071 | +0.14(+2.52%) |
Aug 19, 2003 | 5.561 | 5.561 | 5.558 | 5.558 | 7,856 | -0.04(-0.75%) |
Aug 18, 2003 | 5.516 | 5.600 | 5.516 | 5.600 | 13,927 | +0.08(+1.52%) |
Aug 15, 2003 | 5.589 | 5.589 | 5.516 | 5.516 | 3,928 | -0.14(-2.52%) |
Aug 14, 2003 | 5.659 | 5.659 | 5.659 | 5.659 | 1,785 | +0.07(+1.25%) |
Aug 13, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 8,213 | +0.00(+0.00%) |
Aug 08, 2003 | 5.589 | 5.589 | 5.589 | 5.589 | 357 | +0.02(+0.30%) |
Aug 07, 2003 | 5.603 | 5.603 | 5.572 | 5.572 | 6,785 | -0.06(-1.00%) |
Aug 06, 2003 | 5.600 | 5.628 | 5.600 | 5.628 | 2,856 | -0.03(-0.50%) |
Aug 05, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 714 | +0.06(+1.15%) |
Aug 04, 2003 | 5.592 | 5.592 | 5.592 | 5.592 | 9,284 | -0.01(-0.10%) |