Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | -0.06(-1.03%) |
Sep 29, 2003 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.08(+1.39%) |
Sep 26, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.10(-1.71%) |
Sep 25, 2003 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | -0.08(-1.35%) |
Sep 24, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | -0.15(-2.46%) |
Sep 23, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.06(+1.00%) |
Sep 22, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.10(-1.63%) |
Sep 19, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.04(+0.66%) |
Sep 17, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.01(-0.16%) |
Sep 16, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.12(+2.01%) |
Sep 15, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | -0.03(-0.50%) |
Sep 12, 2003 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | +0.04(+0.67%) |
Sep 11, 2003 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.04(+0.67%) |
Sep 10, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | -0.16(-2.63%) |
Sep 09, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.05(-0.81%) |
Sep 08, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.04(+0.66%) |
Sep 05, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.03(-0.49%) |
Sep 04, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.03(+0.49%) |
Sep 03, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.07(+1.16%) |
Aug 29, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.03(+0.50%) |
Aug 28, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) |
Aug 27, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) |
Aug 26, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) |
Aug 25, 2003 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | -0.05(-0.85%) |
Aug 22, 2003 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | -0.04(-0.68%) |
Aug 21, 2003 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.09(+1.54%) |
Aug 20, 2003 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.02(+0.34%) |
Aug 19, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.04%) |
Aug 18, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.11(+1.95%) |
Aug 15, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.03(+0.53%) |
Aug 14, 2003 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.03(+0.54%) |
Aug 13, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.03(+0.54%) |
Aug 12, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.08(+1.46%) |
Aug 11, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.05(+0.92%) |
Aug 08, 2003 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.01(+0.18%) |
Aug 06, 2003 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | -0.08(-1.46%) |
Aug 05, 2003 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.08(-1.44%) |
Aug 04, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.03(-0.54%) |
Jul 31, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.02(-0.36%) |
Jul 29, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) |
Jul 28, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.04(+0.71%) |
Jul 25, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.06(+1.08%) |
Jul 24, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.04(-0.71%) |
Jul 23, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.01(+0.18%) |
Jul 22, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.04(+0.72%) |
Jul 21, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) |
Jul 18, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.04(+0.72%) |
Jul 17, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.13(-2.28%) |
Jul 16, 2003 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | -0.06(-1.04%) |
Jul 15, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.02(-0.35%) |
Jul 14, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.08(+1.41%) |
Jul 11, 2003 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
Jul 10, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) |
Jul 09, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.07(+1.23%) |
Jul 07, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.11(+1.97%) |
Jul 03, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) |
Jul 02, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.07(+1.27%) |