Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 266 | +0.00(+0.00%) |
Oct 28, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 7,066 | +0.01(+0.11%) |
Oct 27, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 533 | +0.00(+0.00%) |
Oct 24, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.645 | 6.682 | 6.645 | 6.682 | 9,200 | +0.03(+0.45%) |
Oct 22, 2003 | 6.652 | 6.682 | 6.637 | 6.652 | 7,066 | -0.02(-0.34%) |
Oct 21, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.630 | 6.675 | 6.630 | 6.675 | 13,333 | +0.05(+0.79%) |
Oct 17, 2003 | 6.592 | 6.622 | 6.592 | 6.622 | 15,734 | -0.08(-1.23%) |
Oct 16, 2003 | 6.705 | 6.705 | 6.705 | 6.705 | 1,466 | -0.01(-0.22%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 1,333 | +0.04(+0.67%) |
Oct 14, 2003 | 6.682 | 6.682 | 6.682 | 6.675 | 666 | -0.01(-0.22%) |
Oct 13, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | -0.02(-0.34%) |
Oct 10, 2003 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.712 | 6.720 | 6.712 | 6.712 | 7,200 | -0.02(-0.33%) |
Oct 08, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 4,000 | +0.05(+0.79%) |
Oct 06, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 666 | -0.01(-0.11%) |
Oct 03, 2003 | 6.705 | 6.705 | 6.705 | 6.690 | 8,267 | +0.00(+0.00%) |
Oct 02, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 666 | -0.04(-0.56%) |
Oct 01, 2003 | 6.697 | 6.727 | 6.697 | 6.727 | 800 | +0.08(+1.24%) |
Sep 30, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 6.637 | 6.637 | 6.637 | 6.645 | 2,400 | +0.06(+0.91%) |
Sep 26, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 2,000 | +0.02(+0.23%) |
Sep 24, 2003 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 6.615 | 6.637 | 6.562 | 6.570 | 21,067 | -0.07(-1.02%) |
Sep 22, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 400 | -0.02(-0.23%) |
Sep 19, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 666 | +0.04(+0.68%) |
Sep 18, 2003 | 6.607 | 6.607 | 6.607 | 6.607 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 6.652 | 6.652 | 6.652 | 6.607 | 7,200 | -0.03(-0.45%) |
Sep 16, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 133 | +0.00(+0.00%) |
Sep 15, 2003 | 6.615 | 6.637 | 6.615 | 6.637 | 933 | +0.02(+0.34%) |
Sep 12, 2003 | 6.645 | 6.652 | 6.600 | 6.615 | 7,733 | -0.03(-0.45%) |
Sep 11, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.645 | 6.652 | 6.645 | 6.645 | 7,200 | +0.00(+0.00%) |
Sep 09, 2003 | 6.592 | 6.645 | 6.592 | 6.645 | 4,400 | +0.03(+0.45%) |
Sep 08, 2003 | 6.570 | 6.615 | 6.570 | 6.615 | 4,800 | +0.05(+0.80%) |
Sep 05, 2003 | 6.592 | 6.600 | 6.562 | 6.562 | 20,400 | -0.03(-0.46%) |
Sep 04, 2003 | 6.517 | 6.592 | 6.517 | 6.592 | 3,200 | +0.08(+1.27%) |
Sep 03, 2003 | 6.532 | 6.532 | 6.510 | 6.510 | 6,000 | -0.08(-1.25%) |
Sep 02, 2003 | 6.592 | 6.592 | 6.592 | 6.592 | 133 | +0.00(+0.00%) |
Aug 29, 2003 | 6.540 | 6.592 | 6.540 | 6.592 | 2,533 | +0.05(+0.80%) |
Aug 28, 2003 | 6.525 | 6.540 | 6.510 | 6.540 | 1,866 | +0.03(+0.46%) |
Aug 27, 2003 | 6.510 | 6.510 | 6.510 | 6.510 | 133 | +0.01(+0.12%) |
Aug 26, 2003 | 6.517 | 6.517 | 6.502 | 6.502 | 1,066 | -0.01(-0.12%) |
Aug 25, 2003 | 6.532 | 6.532 | 6.510 | 6.510 | 533 | -0.03(-0.46%) |
Aug 22, 2003 | 6.510 | 6.540 | 6.502 | 6.540 | 5,200 | +0.03(+0.46%) |
Aug 21, 2003 | 6.502 | 6.517 | 6.502 | 6.510 | 4,133 | +0.01(+0.12%) |
Aug 20, 2003 | 6.502 | 6.502 | 6.502 | 6.502 | 400 | +0.02(+0.23%) |
Aug 19, 2003 | 6.570 | 6.570 | 6.487 | 6.487 | 5,066 | -0.09(-1.37%) |
Aug 18, 2003 | 6.577 | 6.577 | 6.577 | 6.577 | 5,333 | +0.05(+0.80%) |
Aug 15, 2003 | 6.525 | 6.525 | 6.525 | 6.525 | 400 | +0.03(+0.46%) |
Aug 14, 2003 | 6.495 | 6.495 | 6.495 | 6.495 | 666 | +0.01(+0.12%) |
Aug 13, 2003 | 6.577 | 6.577 | 6.487 | 6.487 | 13,600 | -0.10(-1.48%) |
Aug 12, 2003 | 6.592 | 6.592 | 6.585 | 6.585 | 4,933 | -0.04(-0.68%) |
Aug 11, 2003 | 6.600 | 6.637 | 6.600 | 6.630 | 14,400 | +0.05(+0.80%) |
Aug 08, 2003 | 6.592 | 6.592 | 6.577 | 6.577 | 800 | -0.04(-0.57%) |
Aug 07, 2003 | 6.502 | 6.615 | 6.502 | 6.615 | 6,000 | +0.16(+2.56%) |
Aug 06, 2003 | 6.450 | 6.525 | 6.450 | 6.450 | 14,000 | +0.04(+0.58%) |
Aug 05, 2003 | 6.487 | 6.487 | 6.382 | 6.412 | 8,133 | -0.08(-1.16%) |
Aug 04, 2003 | 6.465 | 6.487 | 6.412 | 6.487 | 9,067 | +0.02(+0.35%) |