Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.007 | 6.007 | 5.840 | 5.840 | 1,131 | +0.14(+2.51%) |
Aug 28, 2003 | 5.864 | 5.864 | 5.609 | 5.697 | 4,399 | -0.11(-1.92%) |
Aug 27, 2003 | 5.768 | 5.824 | 5.768 | 5.808 | 2,388 | +0.01(+0.15%) |
Aug 26, 2003 | 5.808 | 5.808 | 5.625 | 5.799 | 1,885 | -0.02(-0.29%) |
Aug 25, 2003 | 5.839 | 6.055 | 5.784 | 5.816 | 6,661 | +0.01(+0.14%) |
Aug 22, 2003 | 6.285 | 6.293 | 5.808 | 5.808 | 8,546 | -0.57(-8.98%) |
Aug 21, 2003 | 5.904 | 6.381 | 5.840 | 6.381 | 4,147 | +0.41(+6.79%) |
Aug 20, 2003 | 5.800 | 6.087 | 5.736 | 5.975 | 4,776 | +0.25(+4.31%) |
Aug 19, 2003 | 5.744 | 6.063 | 5.569 | 5.729 | 4,776 | -0.09(-1.49%) |
Aug 18, 2003 | 5.856 | 5.856 | 5.815 | 5.815 | 377 | +0.05(+0.95%) |
Aug 15, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 125 | +0.02(+0.28%) |
Aug 14, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 125 | -0.18(-3.09%) |
Aug 12, 2003 | 5.991 | 6.341 | 5.904 | 5.927 | 11,563 | -0.18(-2.87%) |
Aug 11, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 1,256 | +0.00(+0.00%) |
Aug 07, 2003 | 6.102 | 6.102 | 6.102 | 6.102 | 125 | +0.14(+2.27%) |
Aug 06, 2003 | 5.904 | 5.967 | 5.904 | 5.967 | 1,885 | +0.07(+1.21%) |
Aug 05, 2003 | 5.896 | 5.896 | 5.896 | 5.896 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 5.896 | 5.896 | 5.896 | 5.896 | 4,021 | -0.05(-0.80%) |
Aug 01, 2003 | 6.126 | 6.126 | 5.943 | 5.943 | 502 | +0.00(+0.00%) |
Jul 31, 2003 | 5.943 | 5.943 | 5.943 | 5.943 | 628 | -0.18(-2.99%) |
Jul 30, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 754 | -0.05(-0.77%) |
Jul 28, 2003 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 5.943 | 6.174 | 5.943 | 6.174 | 1,382 | +0.06(+1.05%) |
Jul 24, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 125 | +0.17(+2.78%) |
Jul 23, 2003 | 5.944 | 5.944 | 5.944 | 5.944 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 5.944 | 5.944 | 5.944 | 5.944 | 125 | -0.25(-3.97%) |
Jul 21, 2003 | 6.087 | 6.190 | 6.087 | 6.190 | 879 | -0.07(-1.14%) |
Jul 18, 2003 | 6.262 | 6.262 | 6.262 | 6.262 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 6.365 | 6.365 | 6.262 | 6.262 | 1,256 | -0.07(-1.13%) |
Jul 16, 2003 | 6.285 | 6.333 | 5.967 | 6.333 | 1,382 | -0.22(-3.40%) |
Jul 15, 2003 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 6.365 | 6.556 | 6.365 | 6.556 | 502 | +0.00(+0.00%) |
Jul 09, 2003 | 6.166 | 6.556 | 6.166 | 6.556 | 628 | +0.39(+6.32%) |
Jul 08, 2003 | 6.206 | 6.206 | 5.729 | 6.166 | 6,787 | -0.32(-4.91%) |
Jul 07, 2003 | 6.484 | 6.755 | 6.476 | 6.484 | 2,513 | +0.01(+0.12%) |
Jul 03, 2003 | 5.848 | 6.476 | 5.848 | 6.476 | 502 | -0.04(-0.61%) |
Jul 02, 2003 | 6.508 | 6.516 | 6.508 | 6.516 | 1,131 | +0.72(+12.50%) |
Jul 01, 2003 | 5.792 | 5.792 | 5.792 | 5.792 | 251 | -0.29(-4.72%) |
Jun 30, 2003 | 6.492 | 6.516 | 5.854 | 6.079 | 2,639 | -0.09(-1.41%) |
Jun 27, 2003 | 6.524 | 6.524 | 5.721 | 6.166 | 2,639 | -0.40(-6.06%) |
Jun 26, 2003 | 6.763 | 6.763 | 6.317 | 6.564 | 3,770 | +0.41(+6.59%) |
Jun 25, 2003 | 6.755 | 6.763 | 6.158 | 6.158 | 3,393 | -0.60(-8.83%) |
Jun 24, 2003 | 6.556 | 6.755 | 6.405 | 6.755 | 5,655 | +0.31(+4.81%) |
Jun 23, 2003 | 6.445 | 6.445 | 6.445 | 6.445 | 1,256 | +0.18(+2.79%) |
Jun 20, 2003 | 6.262 | 6.445 | 5.736 | 6.270 | 5,278 | -0.06(-0.88%) |
Jun 19, 2003 | 6.357 | 6.437 | 5.339 | 6.325 | 6,410 | -0.04(-0.62%) |
Jun 18, 2003 | 6.039 | 6.365 | 5.482 | 6.365 | 8,043 | +0.04(+0.63%) |
Jun 17, 2003 | 6.365 | 6.445 | 6.230 | 6.325 | 13,322 | +0.08(+1.27%) |
Jun 16, 2003 | 5.768 | 6.246 | 5.768 | 6.246 | 5,530 | +0.53(+9.18%) |
Jun 13, 2003 | 5.721 | 5.721 | 5.721 | 5.721 | 879 | +0.00(+0.00%) |
Jun 12, 2003 | 5.617 | 5.721 | 5.617 | 5.721 | 2,890 | +0.10(+1.86%) |
Jun 11, 2003 | 5.616 | 5.616 | 5.616 | 5.616 | 251 | +0.09(+1.57%) |
Jun 10, 2003 | 5.617 | 5.617 | 5.402 | 5.530 | 5,027 | -0.04(-0.71%) |
Jun 09, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.553 | 5.569 | 5.553 | 5.569 | 5,907 | +0.02(+0.29%) |
Jun 05, 2003 | 4.869 | 5.553 | 4.869 | 5.553 | 5,404 | +0.29(+5.44%) |
Jun 04, 2003 | 4.861 | 5.267 | 4.861 | 5.267 | 2,890 | -0.10(-1.93%) |
Jun 03, 2003 | 5.553 | 5.553 | 5.370 | 5.370 | 2,890 | -0.19(-3.43%) |