Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.601 | 6.652 | 6.601 | 6.652 | 3,420 | +0.07(+1.11%) |
Aug 28, 2003 | 6.614 | 6.614 | 6.555 | 6.579 | 83,449 | +0.00(+0.00%) |
Aug 27, 2003 | 6.515 | 6.579 | 6.515 | 6.579 | 4,104 | +0.15(+2.27%) |
Aug 26, 2003 | 6.430 | 6.433 | 6.418 | 6.433 | 44,460 | -0.01(-0.23%) |
Aug 25, 2003 | 6.520 | 6.528 | 6.447 | 6.447 | 6,156 | -0.12(-1.89%) |
Aug 22, 2003 | 6.659 | 6.659 | 6.572 | 6.572 | 29,412 | +0.12(+1.90%) |
Aug 21, 2003 | 6.484 | 6.484 | 6.449 | 6.449 | 3,420 | -0.03(-0.52%) |
Aug 20, 2003 | 6.425 | 6.482 | 6.425 | 6.482 | 11,628 | +0.03(+0.43%) |
Aug 19, 2003 | 6.433 | 6.455 | 6.418 | 6.455 | 14,364 | +0.17(+2.67%) |
Aug 18, 2003 | 6.263 | 6.286 | 6.263 | 6.286 | 5,472 | +0.07(+1.18%) |
Aug 15, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 1,368 | +0.09(+1.43%) |
Aug 14, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 684 | -0.06(-0.95%) |
Aug 13, 2003 | 6.184 | 6.184 | 6.184 | 6.184 | 684 | +0.15(+2.55%) |
Aug 12, 2003 | 6.031 | 6.031 | 6.031 | 6.031 | 27,360 | -0.03(-0.48%) |
Aug 11, 2003 | 6.060 | 6.060 | 6.060 | 6.060 | 2,736 | +0.10(+1.59%) |
Aug 08, 2003 | 5.965 | 5.965 | 5.965 | 5.965 | 1,368 | -0.01(-0.24%) |
Aug 07, 2003 | 6.026 | 6.031 | 5.979 | 5.979 | 12,996 | -0.10(-1.56%) |
Aug 06, 2003 | 6.074 | 6.074 | 6.074 | 6.074 | 3,420 | -0.06(-1.02%) |
Aug 05, 2003 | 6.213 | 6.213 | 6.137 | 6.137 | 14,364 | -0.08(-1.34%) |
Aug 04, 2003 | 6.221 | 6.221 | 6.221 | 6.221 | 1,368 | -0.01(-0.12%) |
Aug 01, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 22,572 | +0.00(+0.00%) |
Jul 31, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 23,256 | -0.04(-0.56%) |
Jul 30, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.263 | 6.263 | 6.263 | 6.263 | 6,840 | -0.02(-0.26%) |
Jul 28, 2003 | 6.279 | 6.279 | 6.279 | 6.279 | 1,368 | +0.01(+0.23%) |
Jul 25, 2003 | 6.228 | 6.265 | 6.177 | 6.265 | 5,472 | -0.01(-0.23%) |
Jul 24, 2003 | 6.301 | 6.307 | 6.279 | 6.279 | 6,840 | +0.14(+2.36%) |
Jul 23, 2003 | 6.134 | 6.134 | 6.134 | 6.134 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.196 | 6.196 | 6.134 | 6.134 | 1,368 | +0.07(+1.08%) |
Jul 21, 2003 | 6.105 | 6.146 | 6.069 | 6.069 | 17,100 | -0.18(-2.90%) |
Jul 18, 2003 | 6.240 | 6.250 | 6.133 | 6.250 | 33,516 | +0.08(+1.33%) |
Jul 17, 2003 | 6.216 | 6.221 | 6.168 | 6.168 | 14,364 | -0.24(-3.70%) |
Jul 16, 2003 | 6.403 | 6.405 | 6.403 | 6.405 | 1,368 | -0.04(-0.66%) |
Jul 15, 2003 | 6.510 | 6.510 | 6.411 | 6.447 | 32,832 | -0.05(-0.76%) |
Jul 14, 2003 | 6.475 | 6.528 | 6.475 | 6.497 | 10,260 | +0.14(+2.16%) |
Jul 11, 2003 | 6.329 | 6.380 | 6.329 | 6.360 | 13,680 | +0.03(+0.49%) |
Jul 10, 2003 | 6.345 | 6.387 | 6.272 | 6.329 | 19,152 | -0.15(-2.28%) |
Jul 09, 2003 | 6.441 | 6.482 | 6.405 | 6.477 | 8,208 | +0.03(+0.48%) |
Jul 08, 2003 | 6.415 | 6.446 | 6.415 | 6.446 | 12,312 | +0.05(+0.80%) |
Jul 07, 2003 | 6.272 | 6.395 | 6.272 | 6.395 | 12,996 | +0.25(+4.14%) |
Jul 03, 2003 | 6.184 | 6.184 | 6.140 | 6.140 | 4,788 | -0.02(-0.33%) |
Jul 02, 2003 | 6.139 | 6.162 | 6.105 | 6.161 | 8,892 | +0.23(+3.92%) |
Jul 01, 2003 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 5.979 | 5.979 | 5.928 | 5.928 | 2,052 | -0.01(-0.12%) |
Jun 27, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 684 | -0.01(-0.10%) |
Jun 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 171,686 | +0.06(+1.07%) |
Jun 25, 2003 | 5.858 | 5.993 | 5.858 | 5.879 | 69,769 | -0.10(-1.66%) |
Jun 24, 2003 | 5.925 | 5.978 | 5.912 | 5.978 | 208,623 | -0.02(-0.27%) |
Jun 23, 2003 | 5.994 | 5.994 | 5.994 | 5.994 | 684 | -0.13(-2.05%) |
Jun 20, 2003 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 6.190 | 6.206 | 6.120 | 6.120 | 13,680 | -0.06(-1.04%) |
Jun 18, 2003 | 6.102 | 6.212 | 6.102 | 6.184 | 32,832 | +0.09(+1.41%) |
Jun 17, 2003 | 6.145 | 6.145 | 6.098 | 6.098 | 6,156 | +0.02(+0.41%) |
Jun 16, 2003 | 6.016 | 6.073 | 6.016 | 6.073 | 13,680 | +0.08(+1.34%) |
Jun 13, 2003 | 6.108 | 6.108 | 5.936 | 5.993 | 18,468 | -0.09(-1.44%) |
Jun 12, 2003 | 6.095 | 6.102 | 6.080 | 6.080 | 4,104 | +0.05(+0.85%) |
Jun 11, 2003 | 6.029 | 6.029 | 6.029 | 6.029 | 2,736 | +0.04(+0.59%) |
Jun 10, 2003 | 5.994 | 5.994 | 5.987 | 5.994 | 4,104 | +0.03(+0.49%) |
Jun 09, 2003 | 5.985 | 5.985 | 5.947 | 5.965 | 2,052 | -0.03(-0.51%) |
Jun 06, 2003 | 6.104 | 6.206 | 5.996 | 5.996 | 35,568 | -0.03(-0.44%) |
Jun 05, 2003 | 5.984 | 6.023 | 5.972 | 6.022 | 45,144 | -0.03(-0.51%) |
Jun 04, 2003 | 5.921 | 6.053 | 5.921 | 6.053 | 18,468 | +0.23(+3.86%) |
Jun 03, 2003 | 5.827 | 5.827 | 5.827 | 5.827 | 684 | -0.16(-2.66%) |