Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.518 | 6.530 | 6.518 | 6.530 | 2,294 | -0.24(-3.48%) |
Aug 28, 2003 | 6.745 | 6.765 | 6.573 | 6.765 | 7,649 | +0.02(+0.29%) |
Aug 27, 2003 | 6.745 | 6.745 | 6.745 | 6.745 | 3,314 | -0.02(-0.29%) |
Aug 26, 2003 | 6.765 | 6.843 | 6.765 | 6.765 | 21,929 | -0.04(-0.58%) |
Aug 25, 2003 | 6.460 | 6.804 | 6.451 | 6.804 | 10,709 | +0.25(+3.76%) |
Aug 22, 2003 | 6.667 | 6.667 | 6.553 | 6.557 | 2,294 | -0.02(-0.23%) |
Aug 21, 2003 | 6.667 | 6.667 | 6.573 | 6.573 | 1,019 | +0.00(+0.06%) |
Aug 20, 2003 | 6.604 | 6.608 | 6.569 | 6.569 | 8,159 | +0.27(+4.23%) |
Aug 19, 2003 | 6.302 | 6.302 | 6.302 | 6.302 | 254 | -0.30(-4.52%) |
Aug 18, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 2,549 | +0.09(+1.39%) |
Aug 13, 2003 | 6.573 | 6.647 | 6.471 | 6.510 | 11,474 | -0.06(-0.90%) |
Aug 12, 2003 | 6.463 | 6.569 | 6.463 | 6.569 | 13,259 | +0.16(+2.45%) |
Aug 11, 2003 | 6.412 | 6.412 | 6.412 | 6.412 | 2,549 | +0.10(+1.55%) |
Aug 08, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 254 | +0.00(+0.00%) |
Aug 07, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 6.314 | 6.314 | 6.314 | 6.314 | 509 | +0.02(+0.25%) |
Aug 05, 2003 | 6.298 | 6.298 | 6.298 | 6.298 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 6.313 | 6.463 | 6.298 | 6.298 | 1,529 | -0.01(-0.19%) |
Aug 01, 2003 | 6.216 | 6.310 | 6.216 | 6.310 | 2,549 | -0.00(-0.06%) |
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%) |