Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 764 | -0.04(-0.62%) |
Jul 30, 2003 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 6.275 | 6.510 | 6.275 | 6.353 | 4,334 | +0.15(+2.41%) |
Jul 25, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.188 | 6.204 | 6.188 | 6.204 | 2,804 | +0.11(+1.86%) |
Jul 23, 2003 | 6.255 | 6.255 | 6.090 | 6.090 | 9,689 | -0.14(-2.27%) |
Jul 22, 2003 | 6.232 | 6.232 | 6.232 | 6.232 | 254 | +0.04(+0.57%) |
Jul 21, 2003 | 6.196 | 6.196 | 6.196 | 6.196 | 1,019 | +0.06(+0.96%) |
Jul 18, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.196 | 6.196 | 6.137 | 6.137 | 3,824 | +0.00(+0.00%) |
Jul 15, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 254 | -0.04(-0.63%) |
Jul 14, 2003 | 6.224 | 6.224 | 6.177 | 6.177 | 1,529 | -0.14(-2.17%) |
Jul 11, 2003 | 6.313 | 6.313 | 6.313 | 6.313 | 254 | +0.11(+1.76%) |
Jul 10, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | -0.08(-1.25%) |
Jul 09, 2003 | 6.181 | 6.283 | 6.181 | 6.283 | 1,784 | +0.16(+2.63%) |
Jul 08, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 3,824 | -0.06(-1.01%) |
Jul 01, 2003 | 6.090 | 6.184 | 6.090 | 6.184 | 3,569 | +0.03(+0.45%) |
Jun 30, 2003 | 6.157 | 6.157 | 6.157 | 6.157 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 6.090 | 6.157 | 6.090 | 6.157 | 11,984 | +0.12(+1.95%) |
Jun 26, 2003 | 6.153 | 6.153 | 6.039 | 6.039 | 3,569 | -0.11(-1.85%) |
Jun 25, 2003 | 6.173 | 6.173 | 6.153 | 6.153 | 3,059 | -0.07(-1.07%) |
Jun 24, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 254 | -0.07(-1.06%) |
Jun 23, 2003 | 6.177 | 6.286 | 6.177 | 6.286 | 4,589 | +0.13(+2.17%) |
Jun 20, 2003 | 6.153 | 6.153 | 6.153 | 6.153 | 1,274 | +0.04(+0.58%) |
Jun 19, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 6.118 | 6.118 | 6.118 | 6.118 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 6.043 | 6.118 | 6.043 | 6.118 | 2,039 | +0.03(+0.52%) |
Jun 12, 2003 | 6.086 | 6.086 | 6.086 | 6.086 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 6.086 | 6.086 | 6.086 | 6.086 | 254 | +0.04(+0.71%) |
Jun 10, 2003 | 6.200 | 6.200 | 6.043 | 6.043 | 4,844 | -0.16(-2.59%) |
Jun 09, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 254 | -0.09(-1.43%) |
Jun 06, 2003 | 6.373 | 6.373 | 6.294 | 6.294 | 4,334 | +0.03(+0.44%) |
Jun 05, 2003 | 6.196 | 6.267 | 6.196 | 6.267 | 764 | +0.05(+0.82%) |
Jun 04, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 6.216 | 6.216 | 6.216 | 6.216 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 6.326 | 6.326 | 6.216 | 6.216 | 1,274 | -0.11(-1.74%) |
May 30, 2003 | 6.326 | 6.326 | 6.326 | 6.326 | 1,529 | -0.05(-0.74%) |
May 29, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 28, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 23, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 254 | -0.05(-0.73%) |
May 22, 2003 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.404 | 6.419 | 6.314 | 6.419 | 1,784 | -0.00(-0.07%) |
May 20, 2003 | 6.424 | 6.424 | 6.424 | 6.424 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.412 | 6.471 | 6.412 | 6.424 | 5,354 | +0.10(+1.61%) |
May 16, 2003 | 6.322 | 6.322 | 6.322 | 6.322 | 0 | +0.00(+0.00%) |
May 15, 2003 | 6.412 | 6.412 | 6.322 | 6.322 | 1,274 | -0.11(-1.71%) |
May 14, 2003 | 6.471 | 6.471 | 6.432 | 6.432 | 5,354 | -0.04(-0.55%) |
May 13, 2003 | 6.412 | 6.467 | 6.392 | 6.467 | 11,984 | +0.09(+1.35%) |
May 12, 2003 | 6.275 | 6.381 | 6.275 | 6.381 | 2,804 | +0.12(+1.94%) |
May 09, 2003 | 6.137 | 6.259 | 6.118 | 6.259 | 7,139 | +0.12(+1.98%) |
May 08, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 2,294 | +0.02(+0.26%) |
May 07, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 1,019 | -0.07(-1.14%) |
May 05, 2003 | 6.102 | 6.216 | 6.102 | 6.192 | 2,549 | +0.11(+1.81%) |
May 02, 2003 | 6.279 | 6.279 | 6.083 | 6.083 | 7,139 | -0.20(-3.12%) |