Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.553 | 6.553 | 6.474 | 6.520 | 4,108 | -0.01(-0.20%) |
Aug 28, 2003 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 6.493 | 6.533 | 6.441 | 6.533 | 16,432 | +0.04(+0.61%) |
Aug 26, 2003 | 6.493 | 6.493 | 6.493 | 6.493 | 152 | -0.01(-0.20%) |
Aug 25, 2003 | 6.533 | 6.533 | 6.474 | 6.507 | 4,716 | -0.05(-0.80%) |
Aug 22, 2003 | 6.546 | 6.638 | 6.546 | 6.559 | 66,642 | +0.00(+0.00%) |
Aug 21, 2003 | 6.539 | 6.605 | 6.539 | 6.559 | 4,412 | +0.05(+0.81%) |
Aug 19, 2003 | 6.375 | 6.539 | 6.375 | 6.507 | 455,848 | +0.13(+2.06%) |
Aug 18, 2003 | 6.369 | 6.375 | 6.342 | 6.375 | 611,348 | -0.01(-0.21%) |
Aug 15, 2003 | 6.382 | 6.421 | 6.329 | 6.388 | 6,694 | +0.02(+0.31%) |
Aug 14, 2003 | 6.290 | 6.375 | 6.290 | 6.369 | 5,477 | +0.09(+1.47%) |
Aug 13, 2003 | 6.277 | 6.342 | 6.277 | 6.277 | 51,731 | +0.00(+0.00%) |
Aug 12, 2003 | 6.244 | 6.309 | 6.244 | 6.277 | 34,082 | +0.07(+1.06%) |
Aug 11, 2003 | 6.211 | 6.217 | 6.204 | 6.211 | 1,665,765 | -0.01(-0.11%) |
Aug 08, 2003 | 6.277 | 6.277 | 6.211 | 6.217 | 1,297,099 | -0.02(-0.32%) |
Aug 07, 2003 | 6.277 | 6.277 | 6.231 | 6.237 | 13,541 | -0.04(-0.63%) |
Aug 06, 2003 | 6.388 | 6.388 | 6.277 | 6.277 | 46,710 | -0.09(-1.44%) |
Aug 05, 2003 | 6.421 | 6.421 | 6.369 | 6.369 | 3,499 | -0.05(-0.82%) |
Aug 04, 2003 | 6.421 | 6.421 | 6.421 | 6.421 | 304 | +0.00(+0.00%) |
Aug 01, 2003 | 6.375 | 6.467 | 6.375 | 6.421 | 15,671 | +0.08(+1.24%) |
Jul 31, 2003 | 6.408 | 6.408 | 6.342 | 6.342 | 7,911 | -0.10(-1.53%) |
Jul 30, 2003 | 6.441 | 6.441 | 6.441 | 6.441 | 304 | +0.00(+0.00%) |
Jul 29, 2003 | 6.408 | 6.441 | 6.408 | 6.441 | 53,253 | +0.01(+0.20%) |
Jul 28, 2003 | 6.408 | 6.428 | 6.316 | 6.428 | 5,173 | -0.01(-0.10%) |
Jul 25, 2003 | 6.441 | 6.441 | 6.434 | 6.434 | 13,237 | +0.06(+0.93%) |
Jul 24, 2003 | 6.349 | 6.375 | 6.309 | 6.375 | 10,498 | +0.01(+0.10%) |
Jul 23, 2003 | 6.375 | 6.375 | 6.369 | 6.369 | 304 | +0.04(+0.62%) |
Jul 22, 2003 | 6.349 | 6.349 | 6.309 | 6.329 | 1,825 | -0.02(-0.31%) |
Jul 21, 2003 | 6.428 | 6.428 | 6.277 | 6.349 | 618,195 | -0.08(-1.23%) |
Jul 18, 2003 | 6.507 | 6.526 | 6.428 | 6.428 | 55,535 | -0.05(-0.71%) |
Jul 17, 2003 | 6.474 | 6.474 | 6.474 | 6.474 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.507 | 6.507 | 6.474 | 6.474 | 38,342 | +0.00(+0.00%) |
Jul 15, 2003 | 6.474 | 6.474 | 6.474 | 6.474 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.474 | 6.480 | 6.474 | 6.474 | 8,824 | +0.01(+0.10%) |
Jul 11, 2003 | 6.441 | 6.467 | 6.441 | 6.467 | 912 | +0.00(+0.00%) |
Jul 10, 2003 | 6.507 | 6.507 | 6.441 | 6.467 | 28,604 | -0.01(-0.10%) |
Jul 09, 2003 | 6.507 | 6.513 | 6.434 | 6.474 | 65,729 | -0.05(-0.71%) |
Jul 08, 2003 | 6.553 | 6.553 | 6.520 | 6.520 | 304 | -0.07(-1.10%) |
Jul 07, 2003 | 6.618 | 6.618 | 6.559 | 6.592 | 6,694 | +0.01(+0.10%) |
Jul 03, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 304 | +0.01(+0.20%) |
Jul 02, 2003 | 6.572 | 6.579 | 6.572 | 6.572 | 17,345 | +0.03(+0.50%) |
Jul 01, 2003 | 6.539 | 6.539 | 6.539 | 6.539 | 152 | +0.03(+0.51%) |
Jun 30, 2003 | 6.579 | 6.579 | 6.507 | 6.507 | 61,621 | -0.03(-0.40%) |
Jun 27, 2003 | 6.507 | 6.546 | 6.480 | 6.533 | 3,651 | +0.02(+0.30%) |
Jun 26, 2003 | 6.507 | 6.526 | 6.441 | 6.513 | 27,691 | -0.03(-0.40%) |
Jun 25, 2003 | 6.539 | 6.539 | 6.539 | 6.539 | 2,282 | +0.01(+0.10%) |
Jun 24, 2003 | 6.454 | 6.539 | 6.454 | 6.533 | 6,694 | +0.03(+0.40%) |
Jun 23, 2003 | 6.546 | 6.632 | 6.507 | 6.507 | 20,692 | -0.01(-0.10%) |
Jun 20, 2003 | 6.480 | 6.513 | 6.421 | 6.513 | 45,797 | +0.04(+0.61%) |
Jun 19, 2003 | 6.493 | 6.493 | 6.474 | 6.474 | 3,651 | +0.05(+0.72%) |
Jun 18, 2003 | 6.428 | 6.428 | 6.428 | 6.428 | 912 | +0.01(+0.20%) |
Jun 17, 2003 | 6.474 | 6.474 | 6.375 | 6.415 | 55,231 | -0.01(-0.20%) |
Jun 16, 2003 | 6.474 | 6.507 | 6.382 | 6.428 | 5,781 | -0.09(-1.31%) |
Jun 13, 2003 | 6.625 | 6.625 | 6.507 | 6.513 | 2,130 | -0.11(-1.69%) |
Jun 12, 2003 | 6.625 | 6.625 | 6.625 | 6.625 | 152 | +0.00(+0.00%) |
Jun 11, 2003 | 6.625 | 6.625 | 6.625 | 6.625 | 760 | +0.00(+0.00%) |
Jun 10, 2003 | 6.651 | 6.651 | 6.625 | 6.625 | 193,081 | -0.03(-0.40%) |
Jun 09, 2003 | 6.664 | 6.664 | 6.638 | 6.651 | 18,258 | -0.01(-0.20%) |
Jun 06, 2003 | 6.671 | 6.671 | 6.658 | 6.664 | 43,363 | +0.01(+0.10%) |
Jun 05, 2003 | 6.638 | 6.664 | 6.632 | 6.658 | 48,384 | +0.02(+0.30%) |
Jun 04, 2003 | 6.645 | 6.645 | 6.605 | 6.638 | 21,757 | -0.01(-0.20%) |
Jun 03, 2003 | 6.625 | 6.651 | 6.625 | 6.651 | 38,494 | +0.03(+0.40%) |