Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 794 | +0.06(+1.03%) |
Jul 30, 2003 | 6.041 | 6.041 | 5.830 | 5.830 | 1,787 | -0.21(-3.49%) |
Jul 29, 2003 | 6.041 | 6.041 | 6.041 | 6.041 | 1,191 | +0.00(+0.00%) |
Jul 28, 2003 | 6.041 | 6.041 | 6.041 | 6.041 | 198 | +0.05(+0.84%) |
Jul 25, 2003 | 5.991 | 5.991 | 5.991 | 5.991 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.041 | 6.041 | 5.991 | 5.991 | 993 | -0.19(-3.09%) |
Jul 23, 2003 | 6.181 | 6.181 | 6.181 | 6.181 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.181 | 6.181 | 6.181 | 6.181 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 6.106 | 6.187 | 6.101 | 6.181 | 2,780 | +0.08(+1.23%) |
Jul 18, 2003 | 6.323 | 6.323 | 6.106 | 6.106 | 794 | -0.01(-0.16%) |
Jul 17, 2003 | 6.242 | 6.242 | 6.117 | 6.117 | 397 | -0.25(-3.95%) |
Jul 16, 2003 | 6.368 | 6.368 | 6.368 | 6.368 | 2,780 | -0.18(-2.69%) |
Jul 15, 2003 | 6.550 | 6.550 | 6.544 | 6.544 | 794 | +0.00(+0.00%) |
Jul 14, 2003 | 6.544 | 6.544 | 6.544 | 6.544 | 1,589 | +0.15(+2.28%) |
Jul 11, 2003 | 6.544 | 6.544 | 6.398 | 6.398 | 3,575 | +0.03(+0.47%) |
Jul 10, 2003 | 6.444 | 6.444 | 6.368 | 6.368 | 3,774 | +0.02(+0.39%) |
Jul 09, 2003 | 6.547 | 6.547 | 6.343 | 6.344 | 4,767 | +0.02(+0.33%) |
Jul 08, 2003 | 6.343 | 6.358 | 6.147 | 6.323 | 8,740 | -0.48(-7.10%) |
Jul 07, 2003 | 6.625 | 6.806 | 6.575 | 6.806 | 8,541 | -0.19(-2.73%) |
Jul 03, 2003 | 7.023 | 7.023 | 6.922 | 6.998 | 1,390 | -0.21(-2.93%) |
Jul 02, 2003 | 7.123 | 7.209 | 7.053 | 7.209 | 7,151 | +0.11(+1.56%) |
Jul 01, 2003 | 7.098 | 7.098 | 7.098 | 7.098 | 2,979 | -0.10(-1.40%) |
Jun 30, 2003 | 7.209 | 7.224 | 7.199 | 7.199 | 2,383 | +0.08(+1.06%) |
Jun 27, 2003 | 6.877 | 7.209 | 6.877 | 7.123 | 21,850 | +0.08(+1.07%) |
Jun 26, 2003 | 6.796 | 7.048 | 6.796 | 7.048 | 15,692 | +0.54(+8.36%) |
Jun 25, 2003 | 6.469 | 6.504 | 6.469 | 6.504 | 2,383 | -0.02(-0.23%) |
Jun 24, 2003 | 6.117 | 6.595 | 6.117 | 6.519 | 26,617 | +0.59(+9.92%) |
Jun 23, 2003 | 5.931 | 5.931 | 5.931 | 5.931 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 5.931 | 5.931 | 5.931 | 5.931 | 397 | -0.14(-2.31%) |
Jun 19, 2003 | 6.071 | 6.071 | 6.071 | 6.071 | 397 | +0.05(+0.83%) |
Jun 18, 2003 | 5.870 | 6.021 | 5.870 | 6.021 | 3,972 | +0.28(+4.82%) |
Jun 17, 2003 | 5.870 | 5.870 | 5.744 | 5.744 | 397 | -0.12(-1.98%) |
Jun 16, 2003 | 5.739 | 5.870 | 5.689 | 5.860 | 9,336 | +0.50(+9.30%) |
Jun 13, 2003 | 5.427 | 5.729 | 5.251 | 5.361 | 10,925 | +0.08(+1.43%) |
Jun 12, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 198 | -0.10(-1.87%) |
Jun 09, 2003 | 5.512 | 5.512 | 5.387 | 5.387 | 8,144 | -0.15(-2.73%) |
Jun 06, 2003 | 5.739 | 5.739 | 5.538 | 5.538 | 4,767 | -0.03(-0.46%) |
Jun 05, 2003 | 5.638 | 5.638 | 5.563 | 5.563 | 2,185 | -0.18(-3.06%) |
Jun 04, 2003 | 5.739 | 5.739 | 5.739 | 5.739 | 397 | +0.05(+0.89%) |
Jun 03, 2003 | 5.689 | 5.689 | 5.689 | 5.689 | 993 | -0.03(-0.44%) |
Jun 02, 2003 | 5.714 | 5.714 | 5.638 | 5.714 | 11,322 | -0.04(-0.61%) |
May 30, 2003 | 5.870 | 5.870 | 5.749 | 5.749 | 397 | -0.04(-0.70%) |
May 29, 2003 | 5.663 | 6.041 | 5.663 | 5.789 | 23,439 | -0.03(-0.43%) |
May 28, 2003 | 5.663 | 5.815 | 5.663 | 5.815 | 4,370 | +0.13(+2.30%) |
May 27, 2003 | 5.613 | 5.689 | 5.397 | 5.684 | 29,200 | +0.84(+17.36%) |
May 23, 2003 | 4.868 | 4.868 | 4.808 | 4.843 | 2,979 | +0.04(+0.73%) |
May 22, 2003 | 4.707 | 4.808 | 4.707 | 4.808 | 397 | +0.00(+0.00%) |
May 21, 2003 | 4.858 | 4.994 | 4.808 | 4.808 | 10,925 | -0.27(-5.26%) |
May 20, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 1,787 | -0.26(-4.91%) |
May 19, 2003 | 5.512 | 5.512 | 5.336 | 5.336 | 14,898 | -0.53(-9.09%) |
May 16, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 198 | -0.23(-3.80%) |
May 14, 2003 | 6.101 | 6.101 | 6.101 | 6.101 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.870 | 6.101 | 5.870 | 6.101 | 2,780 | +0.03(+0.50%) |
May 12, 2003 | 5.870 | 6.071 | 5.870 | 6.071 | 9,336 | +0.20(+3.43%) |
May 09, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 198 | +0.17(+3.00%) |
May 08, 2003 | 5.845 | 5.870 | 5.699 | 5.699 | 3,575 | -0.17(-2.92%) |
May 07, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 198 | +0.08(+1.30%) |
May 06, 2003 | 5.694 | 5.890 | 5.694 | 5.794 | 1,191 | +0.01(+0.09%) |
May 05, 2003 | 5.286 | 5.789 | 5.286 | 5.789 | 1,589 | +0.13(+2.22%) |
May 02, 2003 | 5.452 | 5.663 | 5.452 | 5.663 | 993 | +0.22(+3.97%) |