Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.413 | 6.455 | 6.413 | 6.455 | 3,527 | +0.00(+0.00%) |
Aug 28, 2003 | 6.438 | 6.455 | 6.379 | 6.455 | 41,152 | -0.02(-0.26%) |
Aug 27, 2003 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 6.472 | 6.472 | 6.472 | 6.472 | 1,175 | -0.03(-0.39%) |
Aug 25, 2003 | 6.472 | 6.498 | 6.472 | 6.498 | 2,351 | -0.01(-0.21%) |
Aug 22, 2003 | 6.515 | 6.515 | 6.489 | 6.511 | 3,527 | -0.10(-1.47%) |
Aug 21, 2003 | 6.608 | 6.608 | 6.608 | 6.608 | 587 | -0.01(-0.18%) |
Aug 20, 2003 | 6.620 | 6.620 | 6.620 | 6.620 | 587 | -0.01(-0.21%) |
Aug 19, 2003 | 6.634 | 6.634 | 6.634 | 6.634 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 6.617 | 6.634 | 6.617 | 6.634 | 2,351 | +0.00(+0.00%) |
Aug 15, 2003 | 6.634 | 6.634 | 6.634 | 6.634 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 6.634 | 6.634 | 6.634 | 6.634 | 1,175 | +0.15(+2.36%) |
Aug 13, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 587 | +0.02(+0.26%) |
Aug 11, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 2,939 | +0.01(+0.13%) |
Aug 06, 2003 | 6.455 | 6.455 | 6.455 | 6.455 | 587 | +0.01(+0.13%) |
Aug 05, 2003 | 6.447 | 6.447 | 6.447 | 6.447 | 1,175 | -0.03(-0.52%) |
Aug 04, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 2,351 | +0.03(+0.40%) |
Aug 01, 2003 | 6.455 | 6.455 | 6.455 | 6.455 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 6.481 | 6.481 | 6.455 | 6.455 | 4,115 | -0.04(-0.65%) |
Jul 30, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 3,527 | -0.04(-0.65%) |
Jul 29, 2003 | 6.532 | 6.540 | 6.532 | 6.540 | 4,703 | -0.03(-0.39%) |
Jul 28, 2003 | 6.566 | 6.566 | 6.566 | 6.566 | 1,175 | +0.03(+0.44%) |
Jul 25, 2003 | 6.537 | 6.537 | 6.537 | 6.537 | 3,527 | +0.04(+0.60%) |
Jul 24, 2003 | 6.472 | 6.498 | 6.472 | 6.498 | 3,527 | +0.07(+1.06%) |
Jul 23, 2003 | 6.430 | 6.430 | 6.430 | 6.430 | 1,763 | -0.03(-0.53%) |
Jul 22, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 1,175 | -0.09(-1.30%) |
Jul 21, 2003 | 6.515 | 6.549 | 6.515 | 6.549 | 9,406 | +0.03(+0.52%) |
Jul 18, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 587 | +0.05(+0.79%) |
Jul 16, 2003 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 6.481 | 6.481 | 6.464 | 6.464 | 1,763 | -0.05(-0.78%) |
Jul 14, 2003 | 6.515 | 6.515 | 6.515 | 6.515 | 1,175 | +0.06(+0.92%) |
Jul 11, 2003 | 6.430 | 6.455 | 6.430 | 6.455 | 4,115 | -0.03(-0.39%) |
Jul 10, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 6.481 | 6.515 | 6.481 | 6.481 | 7,642 | -0.09(-1.42%) |
Jul 08, 2003 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 6.574 | 6.574 | 6.574 | 6.574 | 1,763 | -0.02(-0.26%) |
Jul 03, 2003 | 6.591 | 6.591 | 6.591 | 6.591 | 1,175 | +0.04(+0.65%) |
Jul 02, 2003 | 6.532 | 6.549 | 6.532 | 6.549 | 2,351 | +0.20(+3.22%) |
Jul 01, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 6.396 | 6.396 | 6.345 | 6.345 | 5,291 | -0.05(-0.80%) |
Jun 25, 2003 | 6.396 | 6.396 | 6.396 | 6.396 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 6.413 | 6.413 | 6.379 | 6.396 | 1,763 | +0.12(+1.90%) |
Jun 23, 2003 | 6.430 | 6.430 | 6.277 | 6.277 | 22,927 | -0.21(-3.28%) |
Jun 20, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 42,328 | +0.00(+0.00%) |
Jun 19, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 6.489 | 6.489 | 6.489 | 6.489 | 587 | -0.03(-0.52%) |
Jun 17, 2003 | 6.540 | 6.540 | 6.523 | 6.523 | 2,351 | -0.03(-0.39%) |
Jun 16, 2003 | 6.566 | 6.566 | 6.549 | 6.549 | 5,878 | +0.07(+1.05%) |
Jun 13, 2003 | 6.481 | 6.481 | 6.481 | 6.481 | 1,763 | -0.01(-0.13%) |
Jun 12, 2003 | 6.464 | 6.489 | 6.464 | 6.489 | 3,527 | +0.22(+3.53%) |
Jun 11, 2003 | 6.268 | 6.268 | 6.268 | 6.268 | 587 | +0.06(+0.96%) |
Jun 10, 2003 | 6.175 | 6.209 | 6.175 | 6.209 | 4,115 | +0.03(+0.55%) |
Jun 09, 2003 | 6.192 | 6.192 | 6.175 | 6.175 | 5,878 | -0.09(-1.49%) |
Jun 06, 2003 | 6.268 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 6.234 | 6.268 | 6.217 | 6.268 | 7,642 | +0.20(+3.22%) |
Jun 04, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 6.073 | 6.073 | 6.073 | 6.073 | 2,939 | +0.08(+1.28%) |