Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 5.973 | 5.973 | 5.875 | 5.928 | 3,231 | -0.03(-0.44%) |
Aug 28, 2003 | 5.907 | 5.954 | 5.907 | 5.954 | 1,538 | +0.02(+0.33%) |
Aug 27, 2003 | 5.947 | 5.947 | 5.907 | 5.934 | 1,538 | +0.08(+1.43%) |
Aug 26, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 153 | +0.06(+1.03%) |
Aug 22, 2003 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 5.908 | 5.927 | 5.791 | 5.791 | 615 | +0.01(+0.11%) |
Aug 20, 2003 | 5.882 | 5.882 | 5.784 | 5.784 | 8,462 | -0.07(-1.22%) |
Aug 19, 2003 | 5.752 | 5.882 | 5.752 | 5.856 | 34,004 | +0.08(+1.46%) |
Aug 18, 2003 | 5.797 | 5.823 | 5.732 | 5.771 | 7,539 | +0.05(+0.91%) |
Aug 15, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 461 | -0.03(-0.45%) |
Aug 14, 2003 | 5.810 | 5.810 | 5.745 | 5.745 | 3,385 | -0.04(-0.67%) |
Aug 13, 2003 | 5.786 | 5.786 | 5.784 | 5.784 | 769 | +0.06(+1.14%) |
Aug 12, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 153 | -0.02(-0.34%) |
Aug 11, 2003 | 5.810 | 5.810 | 5.739 | 5.739 | 615 | -0.03(-0.55%) |
Aug 08, 2003 | 5.771 | 5.771 | 5.771 | 5.771 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 5.758 | 5.797 | 5.758 | 5.771 | 1,538 | +0.05(+0.90%) |
Aug 06, 2003 | 5.732 | 5.849 | 5.719 | 5.719 | 24,157 | +0.00(+0.00%) |
Aug 05, 2003 | 5.687 | 5.843 | 5.687 | 5.719 | 9,693 | +0.00(+0.00%) |
Aug 04, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 307 | +0.00(+0.00%) |
Aug 01, 2003 | 5.823 | 5.849 | 5.687 | 5.719 | 53,084 | -0.18(-3.08%) |
Jul 31, 2003 | 5.849 | 5.901 | 5.784 | 5.901 | 18,771 | +0.02(+0.33%) |
Jul 30, 2003 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 5.882 | 5.882 | 5.849 | 5.882 | 8,616 | -0.10(-1.63%) |
Jul 28, 2003 | 5.960 | 5.979 | 5.882 | 5.979 | 54,315 | +0.03(+0.55%) |
Jul 25, 2003 | 5.882 | 5.960 | 5.882 | 5.947 | 22,002 | -0.02(-0.33%) |
Jul 24, 2003 | 5.960 | 5.966 | 5.960 | 5.966 | 461 | +0.12(+2.00%) |
Jul 23, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 307 | -0.10(-1.64%) |
Jul 22, 2003 | 5.849 | 5.947 | 5.849 | 5.947 | 12,001 | -0.03(-0.54%) |
Jul 21, 2003 | 5.914 | 5.979 | 5.849 | 5.979 | 23,695 | +0.06(+1.10%) |
Jul 18, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 2,615 | -0.06(-1.09%) |
Jul 17, 2003 | 5.947 | 5.979 | 5.849 | 5.979 | 4,308 | +0.03(+0.55%) |
Jul 16, 2003 | 5.914 | 5.947 | 5.914 | 5.947 | 7,693 | -0.16(-2.66%) |
Jul 15, 2003 | 6.109 | 6.109 | 6.109 | 6.109 | 7,693 | +0.13(+2.17%) |
Jul 14, 2003 | 5.914 | 5.979 | 5.914 | 5.979 | 4,000 | -0.00(-0.01%) |
Jul 11, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 6.142 | 6.142 | 5.980 | 5.980 | 615 | -0.05(-0.85%) |
Jul 09, 2003 | 5.914 | 6.031 | 5.914 | 6.031 | 3,077 | +0.12(+1.98%) |
Jul 08, 2003 | 5.914 | 5.914 | 5.849 | 5.914 | 6,000 | +0.05(+0.93%) |
Jul 07, 2003 | 5.860 | 5.860 | 5.860 | 5.860 | 615 | +0.01(+0.18%) |
Jul 03, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 153 | -0.05(-0.88%) |
Jul 02, 2003 | 5.908 | 5.908 | 5.901 | 5.901 | 3,077 | +0.00(+0.00%) |
Jul 01, 2003 | 5.804 | 6.064 | 5.804 | 5.901 | 18,464 | +0.10(+1.68%) |
Jun 30, 2003 | 6.031 | 6.031 | 5.791 | 5.804 | 11,386 | -0.23(-3.77%) |
Jun 27, 2003 | 6.044 | 6.051 | 6.031 | 6.031 | 769 | -0.05(-0.75%) |
Jun 26, 2003 | 6.077 | 6.077 | 6.077 | 6.077 | 769 | -0.10(-1.58%) |
Jun 25, 2003 | 6.142 | 6.174 | 6.142 | 6.174 | 307 | +0.04(+0.65%) |
Jun 24, 2003 | 6.044 | 6.135 | 6.044 | 6.135 | 27,388 | +0.09(+1.49%) |
Jun 23, 2003 | 6.142 | 6.142 | 6.044 | 6.044 | 3,231 | -0.05(-0.85%) |
Jun 20, 2003 | 6.044 | 6.103 | 6.044 | 6.096 | 11,232 | +0.01(+0.21%) |
Jun 19, 2003 | 6.077 | 6.090 | 6.044 | 6.083 | 6,308 | +0.01(+0.11%) |
Jun 18, 2003 | 6.044 | 6.077 | 6.044 | 6.077 | 5,539 | +0.03(+0.54%) |
Jun 17, 2003 | 6.376 | 6.434 | 6.031 | 6.044 | 24,926 | -0.42(-6.53%) |
Jun 16, 2003 | 6.473 | 6.499 | 6.454 | 6.467 | 35,850 | -0.05(-0.80%) |
Jun 13, 2003 | 6.467 | 6.525 | 6.467 | 6.519 | 15,694 | +0.05(+0.80%) |
Jun 12, 2003 | 6.506 | 6.558 | 6.467 | 6.467 | 11,078 | +0.01(+0.20%) |
Jun 11, 2003 | 6.447 | 6.454 | 6.441 | 6.454 | 7,231 | +0.01(+0.20%) |
Jun 10, 2003 | 6.532 | 6.551 | 6.441 | 6.441 | 5,693 | -0.07(-1.10%) |
Jun 09, 2003 | 6.512 | 6.512 | 6.512 | 6.512 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 6.434 | 6.512 | 6.434 | 6.512 | 1,846 | +0.08(+1.20%) |
Jun 05, 2003 | 6.435 | 6.435 | 6.435 | 6.435 | 153 | -0.08(-1.19%) |
Jun 04, 2003 | 6.434 | 6.597 | 6.434 | 6.512 | 12,770 | -0.01(-0.20%) |
Jun 03, 2003 | 6.441 | 6.525 | 6.434 | 6.525 | 2,000 | +0.09(+1.41%) |