Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.04(+0.61%) |
Jul 30, 2003 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.08(-1.20%) |
Jul 29, 2003 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | -0.08(-1.18%) |
Jul 28, 2003 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.09(+1.35%) |
Jul 25, 2003 | 6.670 | 6.670 | 6.670 | 6.670 | 0 | +0.05(+0.76%) |
Jul 24, 2003 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | -0.04(-0.60%) |
Jul 23, 2003 | 6.660 | 6.660 | 6.660 | 6.660 | 0 | +0.07(+1.06%) |
Jul 22, 2003 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.20(+3.13%) |
Jul 21, 2003 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | -0.11(-1.69%) |
Jul 18, 2003 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.03(+0.46%) |
Jul 17, 2003 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.29(-4.29%) |
Jul 16, 2003 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | -0.06(-0.88%) |
Jul 15, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | +0.06(+0.89%) |
Jul 14, 2003 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.17(+2.58%) |
Jul 11, 2003 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.04(+0.61%) |
Jul 10, 2003 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | -0.20(-2.96%) |
Jul 09, 2003 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.07(+1.05%) |
Jul 08, 2003 | 6.680 | 6.680 | 6.680 | 6.680 | 0 | +0.10(+1.52%) |
Jul 07, 2003 | 6.580 | 6.580 | 6.580 | 6.580 | 0 | +0.33(+5.28%) |
Jul 03, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | -0.06(-0.95%) |
Jul 02, 2003 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | +0.17(+2.77%) |
Jul 01, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.08(+1.32%) |
Jun 30, 2003 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.01(-0.16%) |
Jun 27, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.02(-0.33%) |
Jun 26, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.11(+1.84%) |
Jun 25, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.02(+0.34%) |
Jun 24, 2003 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | -0.06(-1.00%) |
Jun 23, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | -0.14(-2.27%) |
Jun 20, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | -0.07(-1.12%) |
Jun 19, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | -0.06(-0.95%) |
Jun 18, 2003 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.11(+1.78%) |
Jun 17, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.04(+0.65%) |
Jun 16, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.11(+1.82%) |
Jun 13, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.16(-2.58%) |
Jun 12, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.01(-0.16%) |
Jun 11, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) |
Jun 10, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.03(+0.48%) |
Jun 09, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.15(-2.36%) |
Jun 06, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.09(-1.40%) |
Jun 05, 2003 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.05(+0.78%) |
Jun 04, 2003 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | +0.15(+2.40%) |
Jun 03, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.07(+1.13%) |
Jun 02, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | -0.06(-0.96%) |
May 30, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.13(+2.13%) |
May 29, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.12(+2.01%) |
May 28, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.05(+0.84%) |
May 27, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.26(+4.59%) |
May 23, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | -0.01(-0.18%) |
May 22, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.12(+2.16%) |
May 21, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) |
May 20, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.01(+0.18%) |
May 19, 2003 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | -0.23(-3.99%) |
May 16, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | -0.07(-1.20%) |
May 15, 2003 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.07(+1.21%) |
May 14, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | -0.03(-0.52%) |
May 13, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.03(-0.51%) |
May 12, 2003 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.09(+1.57%) |
May 09, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.19(+3.42%) |
May 08, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.42%) |
May 07, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | -0.10(-1.75%) |
May 06, 2003 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.06(+1.06%) |
May 05, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.04(+0.71%) |
May 02, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.15(+2.74%) |