Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 6.577 | 6.577 | 6.465 | 6.465 | 18,134 | -0.17(-2.60%) |
Jul 31, 2003 | 6.592 | 6.637 | 6.592 | 6.637 | 6,666 | +0.04(+0.57%) |
Jul 30, 2003 | 6.525 | 6.652 | 6.450 | 6.600 | 33,068 | +0.04(+0.69%) |
Jul 29, 2003 | 6.562 | 6.562 | 6.555 | 6.555 | 1,600 | -0.01(-0.11%) |
Jul 28, 2003 | 6.637 | 6.652 | 6.487 | 6.562 | 15,867 | -0.04(-0.57%) |
Jul 25, 2003 | 6.637 | 6.652 | 6.600 | 6.600 | 6,933 | +0.00(+0.00%) |
Jul 24, 2003 | 6.712 | 6.712 | 6.600 | 6.600 | 24,267 | -0.12(-1.79%) |
Jul 23, 2003 | 6.727 | 6.727 | 6.712 | 6.720 | 2,133 | +0.00(+0.00%) |
Jul 22, 2003 | 6.675 | 6.742 | 6.652 | 6.720 | 19,067 | -0.04(-0.55%) |
Jul 21, 2003 | 6.787 | 6.787 | 6.757 | 6.757 | 2,666 | -0.07(-0.99%) |
Jul 18, 2003 | 6.862 | 6.885 | 6.825 | 6.825 | 533 | -0.08(-1.09%) |
Jul 17, 2003 | 6.855 | 6.900 | 6.855 | 6.900 | 2,000 | +0.08(+1.10%) |
Jul 16, 2003 | 6.960 | 6.960 | 6.825 | 6.825 | 13,600 | -0.15(-2.15%) |
Jul 15, 2003 | 7.027 | 7.027 | 6.945 | 6.975 | 21,734 | -0.05(-0.75%) |
Jul 14, 2003 | 7.012 | 7.035 | 7.012 | 7.027 | 10,933 | +0.07(+0.97%) |
Jul 11, 2003 | 6.945 | 6.960 | 6.945 | 6.960 | 533 | -0.02(-0.32%) |
Jul 10, 2003 | 7.020 | 7.027 | 6.982 | 6.982 | 6,666 | -0.03(-0.43%) |
Jul 09, 2003 | 7.012 | 7.012 | 7.012 | 7.012 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 7.012 | 7.012 | 7.012 | 7.012 | 15,200 | +0.00(+0.00%) |
Jul 07, 2003 | 7.080 | 7.080 | 7.012 | 7.012 | 7,733 | -0.07(-0.95%) |
Jul 03, 2003 | 7.065 | 7.080 | 7.065 | 7.080 | 933 | +0.02(+0.21%) |
Jul 02, 2003 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |