Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.782 | 5.789 | 5.736 | 5.748 | 482,769 | -0.05(-0.82%) |
Sep 29, 2003 | 5.761 | 5.816 | 5.727 | 5.795 | 261,990 | +0.03(+0.59%) |
Sep 26, 2003 | 5.707 | 5.755 | 5.672 | 5.761 | 565,929 | +0.04(+0.71%) |
Sep 25, 2003 | 5.924 | 5.924 | 5.721 | 5.721 | 734,825 | -0.22(-3.66%) |
Sep 24, 2003 | 6.020 | 6.021 | 5.824 | 5.938 | 1,783,156 | -0.09(-1.53%) |
Sep 23, 2003 | 5.999 | 6.033 | 5.999 | 6.030 | 358,029 | +0.01(+0.20%) |
Sep 22, 2003 | 5.992 | 6.033 | 5.965 | 6.018 | 187,293 | -0.01(-0.14%) |
Sep 19, 2003 | 6.025 | 6.040 | 5.995 | 6.026 | 377,531 | +0.02(+0.34%) |
Sep 18, 2003 | 6.044 | 6.060 | 6.020 | 6.006 | 1,241,880 | -0.06(-0.99%) |
Sep 17, 2003 | 6.088 | 6.094 | 6.060 | 6.066 | 737,033 | -0.05(-0.78%) |
Sep 16, 2003 | 6.128 | 6.132 | 6.105 | 6.113 | 402,553 | -0.01(-0.16%) |
Sep 15, 2003 | 5.988 | 6.128 | 5.988 | 6.123 | 433,462 | +0.14(+2.32%) |
Sep 12, 2003 | 5.952 | 6.014 | 5.938 | 5.984 | 780,820 | +0.02(+0.30%) |
Sep 11, 2003 | 6.048 | 6.083 | 5.967 | 5.967 | 879,435 | -0.10(-1.59%) |
Sep 10, 2003 | 6.094 | 6.094 | 6.044 | 6.063 | 469,890 | -0.05(-0.80%) |
Sep 09, 2003 | 6.162 | 6.162 | 6.101 | 6.112 | 732,249 | -0.07(-1.10%) |
Sep 08, 2003 | 6.291 | 6.339 | 6.153 | 6.180 | 778,981 | -0.11(-1.77%) |
Sep 05, 2003 | 6.400 | 6.419 | 6.291 | 6.291 | 683,310 | -0.13(-2.01%) |
Sep 04, 2003 | 6.196 | 6.420 | 6.196 | 6.420 | 511,470 | +0.16(+2.49%) |
Sep 03, 2003 | 6.264 | 6.329 | 6.251 | 6.264 | 259,415 | +0.01(+0.24%) |
Sep 02, 2003 | 6.149 | 6.249 | 6.122 | 6.249 | 629,587 | +0.13(+2.09%) |
Aug 29, 2003 | 6.081 | 6.122 | 6.016 | 6.122 | 332,640 | +0.01(+0.11%) |
Aug 28, 2003 | 5.979 | 6.115 | 5.941 | 6.115 | 295,843 | +0.16(+2.74%) |
Aug 27, 2003 | 5.952 | 5.977 | 5.941 | 5.952 | 119,220 | -0.05(-0.86%) |
Aug 26, 2003 | 5.938 | 6.013 | 5.915 | 6.003 | 166,687 | +0.05(+0.87%) |
Aug 25, 2003 | 6.040 | 6.040 | 5.944 | 5.952 | 126,211 | -0.11(-1.77%) |
Aug 22, 2003 | 6.033 | 6.060 | 6.028 | 6.059 | 295,107 | +0.04(+0.72%) |
Aug 21, 2003 | 5.999 | 6.035 | 5.987 | 6.016 | 195,757 | +0.00(+0.05%) |
Aug 20, 2003 | 5.924 | 6.013 | 5.924 | 6.013 | 314,609 | +0.07(+1.10%) |
Aug 19, 2003 | 5.919 | 6.013 | 5.904 | 5.948 | 407,704 | +0.03(+0.48%) |
Aug 18, 2003 | 5.884 | 5.934 | 5.861 | 5.919 | 281,492 | +0.04(+0.60%) |
Aug 15, 2003 | 5.891 | 5.896 | 5.857 | 5.884 | 52,986 | -0.01(-0.18%) |
Aug 14, 2003 | 5.910 | 5.938 | 5.850 | 5.895 | 219,306 | -0.02(-0.28%) |
Aug 13, 2003 | 5.949 | 5.949 | 5.873 | 5.911 | 107,445 | -0.01(-0.14%) |
Aug 12, 2003 | 5.840 | 5.935 | 5.816 | 5.919 | 175,151 | +0.09(+1.49%) |
Aug 11, 2003 | 5.832 | 5.903 | 5.799 | 5.832 | 331,536 | +0.02(+0.35%) |
Aug 08, 2003 | 5.734 | 5.812 | 5.666 | 5.812 | 503,743 | +0.11(+1.86%) |
Aug 07, 2003 | 5.809 | 5.884 | 5.693 | 5.706 | 504,847 | -0.11(-1.96%) |
Aug 06, 2003 | 5.900 | 5.900 | 5.820 | 5.820 | 150,497 | -0.08(-1.31%) |
Aug 05, 2003 | 5.952 | 5.952 | 5.886 | 5.897 | 242,856 | -0.07(-1.25%) |
Aug 04, 2003 | 5.924 | 5.999 | 5.903 | 5.972 | 353,981 | +0.03(+0.55%) |
Aug 01, 2003 | 5.982 | 5.992 | 5.914 | 5.939 | 337,423 | -0.05(-0.84%) |
Jul 31, 2003 | 5.949 | 6.020 | 5.939 | 5.990 | 396,665 | +0.04(+0.69%) |
Jul 30, 2003 | 6.006 | 6.007 | 5.941 | 5.949 | 191,709 | -0.08(-1.29%) |
Jul 29, 2003 | 6.028 | 6.044 | 5.965 | 6.026 | 489,392 | -0.01(-0.14%) |
Jul 28, 2003 | 5.992 | 6.074 | 5.992 | 6.035 | 441,189 | +0.05(+0.79%) |
Jul 25, 2003 | 6.026 | 6.047 | 5.933 | 5.987 | 313,505 | -0.03(-0.56%) |
Jul 24, 2003 | 5.942 | 6.081 | 5.938 | 6.021 | 893,418 | +0.09(+1.47%) |
Jul 23, 2003 | 5.884 | 5.938 | 5.844 | 5.934 | 579,176 | +0.04(+0.76%) |
Jul 22, 2003 | 5.938 | 5.938 | 5.884 | 5.889 | 603,829 | -0.04(-0.76%) |
Jul 21, 2003 | 5.884 | 5.934 | 5.824 | 5.934 | 490,128 | +0.03(+0.48%) |
Jul 18, 2003 | 5.863 | 5.911 | 5.850 | 5.905 | 885,322 | +0.05(+0.93%) |
Jul 17, 2003 | 5.859 | 5.870 | 5.809 | 5.851 | 291,795 | -0.03(-0.58%) |
Jul 16, 2003 | 5.924 | 5.931 | 5.877 | 5.885 | 1,339,391 | -0.03(-0.55%) |
Jul 15, 2003 | 5.863 | 5.941 | 5.863 | 5.918 | 601,254 | +0.02(+0.42%) |
Jul 14, 2003 | 5.761 | 5.914 | 5.700 | 5.893 | 752,855 | +0.16(+2.77%) |
Jul 11, 2003 | 5.715 | 5.744 | 5.702 | 5.734 | 296,211 | +0.02(+0.33%) |
Jul 10, 2003 | 5.714 | 5.741 | 5.650 | 5.715 | 130,627 | +0.00(+0.02%) |
Jul 09, 2003 | 5.702 | 5.729 | 5.693 | 5.714 | 700,236 | +0.01(+0.24%) |
Jul 08, 2003 | 5.721 | 5.766 | 5.680 | 5.700 | 676,318 | -0.05(-0.90%) |
Jul 07, 2003 | 5.808 | 5.843 | 5.741 | 5.752 | 428,678 | -0.06(-0.96%) |
Jul 03, 2003 | 5.814 | 5.814 | 5.761 | 5.808 | 123,636 | -0.01(-0.14%) |
Jul 02, 2003 | 5.804 | 5.891 | 5.789 | 5.816 | 398,873 | +0.01(+0.23%) |