Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.961 | 7.055 | 6.961 | 7.055 | 3,314 | +0.05(+0.78%) |
Sep 29, 2003 | 6.961 | 7.000 | 6.961 | 7.000 | 50,998 | -0.06(-0.83%) |
Sep 26, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 7.059 | 7.075 | 7.059 | 7.059 | 2,294 | +0.10(+1.41%) |
Sep 24, 2003 | 6.977 | 6.977 | 6.961 | 6.961 | 2,294 | -0.01(-0.11%) |
Sep 23, 2003 | 7.055 | 7.059 | 6.969 | 6.969 | 5,354 | -0.09(-1.28%) |
Sep 22, 2003 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 7.051 | 7.059 | 7.043 | 7.059 | 2,549 | +0.04(+0.56%) |
Sep 18, 2003 | 7.020 | 7.020 | 7.020 | 7.020 | 509 | +0.14(+2.05%) |
Sep 17, 2003 | 6.879 | 6.879 | 6.879 | 6.879 | 254 | -0.08(-1.18%) |
Sep 16, 2003 | 6.961 | 6.961 | 6.956 | 6.961 | 1,784 | +0.00(+0.06%) |
Sep 15, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 254 | +0.09(+1.31%) |
Sep 12, 2003 | 6.867 | 6.867 | 6.867 | 6.867 | 2,549 | -0.04(-0.62%) |
Sep 11, 2003 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.679 | 6.926 | 6.679 | 6.910 | 6,629 | +0.21(+3.16%) |
Sep 09, 2003 | 6.926 | 6.926 | 6.698 | 6.698 | 1,019 | -0.26(-3.77%) |
Sep 08, 2003 | 6.694 | 6.961 | 6.694 | 6.961 | 7,139 | +0.00(+0.00%) |
Sep 05, 2003 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 7.000 | 7.000 | 6.851 | 6.961 | 3,059 | +0.00(+0.00%) |
Sep 03, 2003 | 6.957 | 6.961 | 6.957 | 6.961 | 3,059 | +0.02(+0.28%) |
Sep 02, 2003 | 6.934 | 6.961 | 6.796 | 6.941 | 7,139 | +0.41(+6.31%) |
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%) |