Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.751 | 5.784 | 5.734 | 5.784 | 79,541 | +0.05(+0.80%) |
Sep 29, 2003 | 5.730 | 5.743 | 5.709 | 5.739 | 51,665 | +0.01(+0.22%) |
Sep 26, 2003 | 5.709 | 5.726 | 5.701 | 5.726 | 85,789 | +0.05(+0.88%) |
Sep 25, 2003 | 5.701 | 5.714 | 5.676 | 5.676 | 83,386 | -0.02(-0.29%) |
Sep 24, 2003 | 5.680 | 5.701 | 5.680 | 5.693 | 68,006 | -0.01(-0.15%) |
Sep 23, 2003 | 5.714 | 5.714 | 5.676 | 5.701 | 32,681 | +0.02(+0.29%) |
Sep 22, 2003 | 5.743 | 5.743 | 5.659 | 5.684 | 141,540 | -0.04(-0.73%) |
Sep 19, 2003 | 5.718 | 5.718 | 5.693 | 5.726 | 88,192 | +0.02(+0.29%) |
Sep 18, 2003 | 5.709 | 5.718 | 5.684 | 5.709 | 82,665 | -0.03(-0.58%) |
Sep 17, 2003 | 5.689 | 5.743 | 5.684 | 5.743 | 103,091 | +0.04(+0.66%) |
Sep 16, 2003 | 5.722 | 5.722 | 5.689 | 5.705 | 74,254 | +0.00(+0.07%) |
Sep 15, 2003 | 5.776 | 5.776 | 5.701 | 5.701 | 82,424 | -0.06(-1.01%) |
Sep 12, 2003 | 5.693 | 5.759 | 5.680 | 5.759 | 79,060 | +0.07(+1.32%) |
Sep 11, 2003 | 5.689 | 5.701 | 5.664 | 5.684 | 75,456 | +0.00(+0.07%) |
Sep 10, 2003 | 5.705 | 5.722 | 5.659 | 5.680 | 111,982 | -0.08(-1.44%) |
Sep 09, 2003 | 5.818 | 5.818 | 5.726 | 5.763 | 102,370 | -0.02(-0.36%) |
Sep 08, 2003 | 5.763 | 5.805 | 5.763 | 5.784 | 127,121 | +0.00(+0.00%) |
Sep 05, 2003 | 5.747 | 5.793 | 5.709 | 5.784 | 121,354 | +0.03(+0.58%) |
Sep 04, 2003 | 5.755 | 5.772 | 5.701 | 5.751 | 101,409 | +0.00(+0.00%) |
Sep 03, 2003 | 5.689 | 5.768 | 5.689 | 5.751 | 64,642 | +0.04(+0.66%) |
Sep 02, 2003 | 5.705 | 5.718 | 5.689 | 5.714 | 44,216 | +0.01(+0.22%) |
Aug 29, 2003 | 5.668 | 5.718 | 5.668 | 5.701 | 66,805 | +0.02(+0.29%) |
Aug 28, 2003 | 5.659 | 5.701 | 5.659 | 5.684 | 72,572 | -0.00(-0.07%) |
Aug 27, 2003 | 5.701 | 5.701 | 5.659 | 5.689 | 79,541 | +0.00(+0.00%) |
Aug 26, 2003 | 5.668 | 5.722 | 5.639 | 5.689 | 192,485 | -0.01(-0.22%) |
Aug 25, 2003 | 5.718 | 5.751 | 5.680 | 5.701 | 93,238 | -0.02(-0.29%) |
Aug 22, 2003 | 5.809 | 5.809 | 5.684 | 5.718 | 151,152 | +0.01(+0.22%) |
Aug 21, 2003 | 5.751 | 5.772 | 5.705 | 5.705 | 60,797 | -0.05(-0.87%) |
Aug 20, 2003 | 5.772 | 5.805 | 5.734 | 5.755 | 119,432 | +0.02(+0.36%) |
Aug 19, 2003 | 5.689 | 5.739 | 5.689 | 5.734 | 76,657 | +0.03(+0.58%) |
Aug 18, 2003 | 5.701 | 5.714 | 5.626 | 5.701 | 126,641 | +0.03(+0.51%) |
Aug 15, 2003 | 5.626 | 5.701 | 5.626 | 5.672 | 41,813 | +0.03(+0.52%) |
Aug 14, 2003 | 5.701 | 5.734 | 5.639 | 5.643 | 163,167 | -0.08(-1.38%) |
Aug 13, 2003 | 5.743 | 5.772 | 5.693 | 5.722 | 92,277 | -0.06(-1.01%) |
Aug 12, 2003 | 5.784 | 5.797 | 5.747 | 5.780 | 105,253 | -0.05(-0.79%) |
Aug 11, 2003 | 5.818 | 5.843 | 5.772 | 5.826 | 64,161 | +0.03(+0.50%) |
Aug 08, 2003 | 5.693 | 5.797 | 5.693 | 5.797 | 72,091 | +0.07(+1.31%) |
Aug 07, 2003 | 5.701 | 5.722 | 5.672 | 5.722 | 124,238 | +0.04(+0.73%) |
Aug 06, 2003 | 5.701 | 5.714 | 5.668 | 5.680 | 120,633 | -0.03(-0.58%) |
Aug 05, 2003 | 5.697 | 5.714 | 5.639 | 5.714 | 143,943 | +0.02(+0.37%) |
Aug 04, 2003 | 5.726 | 5.763 | 5.689 | 5.693 | 67,285 | -0.05(-0.87%) |
Aug 01, 2003 | 5.788 | 5.788 | 5.739 | 5.743 | 48,301 | -0.05(-0.86%) |
Jul 31, 2003 | 5.863 | 5.863 | 5.763 | 5.793 | 123,757 | -0.03(-0.50%) |
Jul 30, 2003 | 5.709 | 5.826 | 5.701 | 5.822 | 117,269 | +0.10(+1.75%) |
Jul 29, 2003 | 5.826 | 5.826 | 5.701 | 5.722 | 161,966 | -0.10(-1.79%) |
Jul 28, 2003 | 5.868 | 5.876 | 5.813 | 5.826 | 186,477 | -0.02(-0.43%) |
Jul 25, 2003 | 5.884 | 5.888 | 5.847 | 5.851 | 132,648 | -0.04(-0.64%) |
Jul 24, 2003 | 5.955 | 5.984 | 5.888 | 5.888 | 107,657 | -0.06(-1.05%) |
Jul 23, 2003 | 5.951 | 5.984 | 5.930 | 5.951 | 57,673 | +0.02(+0.35%) |
Jul 22, 2003 | 5.888 | 5.997 | 5.888 | 5.930 | 148,989 | +0.07(+1.28%) |
Jul 21, 2003 | 5.930 | 5.930 | 5.855 | 5.855 | 144,183 | -0.10(-1.75%) |
Jul 18, 2003 | 5.909 | 5.959 | 5.897 | 5.959 | 63,921 | +0.05(+0.84%) |
Jul 17, 2003 | 5.930 | 5.951 | 5.909 | 5.909 | 141,780 | -0.05(-0.91%) |
Jul 16, 2003 | 6.088 | 6.088 | 5.930 | 5.963 | 298,459 | -0.12(-2.05%) |
Jul 15, 2003 | 6.138 | 6.159 | 6.080 | 6.088 | 136,493 | -0.07(-1.08%) |
Jul 14, 2003 | 6.142 | 6.175 | 6.138 | 6.155 | 38,448 | -0.00(-0.07%) |
Jul 11, 2003 | 6.163 | 6.180 | 6.138 | 6.159 | 58,634 | +0.00(+0.07%) |
Jul 10, 2003 | 6.138 | 6.171 | 6.130 | 6.155 | 77,378 | -0.02(-0.40%) |
Jul 09, 2003 | 6.180 | 6.200 | 6.167 | 6.180 | 69,929 | -0.01(-0.20%) |
Jul 08, 2003 | 6.234 | 6.250 | 6.175 | 6.192 | 109,339 | -0.04(-0.67%) |
Jul 07, 2003 | 6.234 | 6.255 | 6.209 | 6.234 | 61,518 | +0.00(+0.00%) |
Jul 03, 2003 | 6.238 | 6.255 | 6.234 | 6.234 | 44,456 | +0.01(+0.20%) |
Jul 02, 2003 | 6.200 | 6.242 | 6.200 | 6.221 | 126,881 | +0.03(+0.47%) |