Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.663 | 6.663 | 6.597 | 6.597 | 11,974 | -0.04(-0.60%) |
Sep 29, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 909 | +0.01(+0.20%) |
Sep 26, 2003 | 6.591 | 6.623 | 6.591 | 6.623 | 130,814 | -0.03(-0.40%) |
Sep 25, 2003 | 6.670 | 6.670 | 6.650 | 6.650 | 454 | -0.02(-0.30%) |
Sep 24, 2003 | 6.670 | 6.670 | 6.670 | 6.670 | 5,760 | -0.03(-0.39%) |
Sep 23, 2003 | 6.643 | 6.696 | 6.630 | 6.696 | 5,760 | +0.00(+0.00%) |
Sep 22, 2003 | 6.650 | 6.650 | 6.650 | 6.696 | 3,334 | +0.07(+1.10%) |
Sep 19, 2003 | 6.663 | 6.663 | 6.623 | 6.623 | 8,336 | +0.00(+0.00%) |
Sep 18, 2003 | 6.597 | 6.623 | 6.597 | 6.623 | 106,561 | -0.01(-0.20%) |
Sep 17, 2003 | 6.656 | 6.656 | 6.597 | 6.637 | 26,072 | -0.03(-0.40%) |
Sep 16, 2003 | 6.663 | 6.663 | 6.637 | 6.663 | 187,354 | +0.00(+0.00%) |
Sep 15, 2003 | 6.617 | 6.663 | 6.617 | 6.663 | 10,459 | +0.07(+1.10%) |
Sep 12, 2003 | 6.630 | 6.650 | 6.498 | 6.591 | 21,524 | -0.05(-0.79%) |
Sep 11, 2003 | 6.643 | 6.643 | 6.643 | 6.643 | 909 | +0.00(+0.00%) |
Sep 10, 2003 | 6.663 | 6.663 | 6.637 | 6.643 | 1,818 | -0.03(-0.40%) |
Sep 09, 2003 | 6.643 | 6.696 | 6.637 | 6.670 | 8,033 | +0.03(+0.50%) |
Sep 08, 2003 | 6.650 | 6.650 | 6.630 | 6.637 | 2,273 | +0.03(+0.50%) |
Sep 05, 2003 | 6.604 | 6.630 | 6.558 | 6.604 | 44,564 | +0.01(+0.10%) |
Sep 04, 2003 | 6.623 | 6.623 | 6.597 | 6.597 | 165,375 | -0.07(-0.99%) |
Sep 03, 2003 | 6.670 | 6.670 | 6.650 | 6.663 | 152,794 | +0.00(+0.00%) |
Sep 02, 2003 | 6.591 | 6.663 | 6.591 | 6.663 | 25,010 | +0.12(+1.81%) |
Aug 29, 2003 | 6.577 | 6.577 | 6.498 | 6.544 | 4,092 | -0.01(-0.20%) |
Aug 28, 2003 | 6.558 | 6.558 | 6.558 | 6.558 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 6.518 | 6.558 | 6.465 | 6.558 | 16,370 | +0.04(+0.61%) |
Aug 26, 2003 | 6.518 | 6.518 | 6.518 | 6.518 | 151 | -0.01(-0.20%) |
Aug 25, 2003 | 6.558 | 6.558 | 6.498 | 6.531 | 4,699 | -0.05(-0.80%) |
Aug 22, 2003 | 6.571 | 6.663 | 6.571 | 6.584 | 66,392 | +0.00(+0.00%) |
Aug 21, 2003 | 6.564 | 6.630 | 6.564 | 6.584 | 4,395 | +0.05(+0.81%) |
Aug 19, 2003 | 6.399 | 6.564 | 6.399 | 6.531 | 454,138 | +0.13(+2.06%) |
Aug 18, 2003 | 6.393 | 6.399 | 6.366 | 6.399 | 609,054 | -0.01(-0.21%) |
Aug 15, 2003 | 6.406 | 6.445 | 6.353 | 6.412 | 6,669 | +0.02(+0.31%) |
Aug 14, 2003 | 6.313 | 6.399 | 6.313 | 6.393 | 5,456 | +0.09(+1.47%) |
Aug 13, 2003 | 6.300 | 6.366 | 6.300 | 6.300 | 51,537 | +0.00(+0.00%) |
Aug 12, 2003 | 6.267 | 6.333 | 6.267 | 6.300 | 33,954 | +0.07(+1.06%) |
Aug 11, 2003 | 6.234 | 6.241 | 6.228 | 6.234 | 1,659,515 | -0.01(-0.11%) |
Aug 08, 2003 | 6.300 | 6.300 | 6.234 | 6.241 | 1,292,233 | -0.02(-0.32%) |
Aug 07, 2003 | 6.300 | 6.300 | 6.254 | 6.261 | 13,490 | -0.04(-0.63%) |
Aug 06, 2003 | 6.412 | 6.412 | 6.300 | 6.300 | 46,535 | -0.09(-1.44%) |
Aug 05, 2003 | 6.445 | 6.445 | 6.393 | 6.393 | 3,486 | -0.05(-0.82%) |
Aug 04, 2003 | 6.445 | 6.445 | 6.445 | 6.445 | 303 | +0.00(+0.00%) |
Aug 01, 2003 | 6.399 | 6.492 | 6.399 | 6.445 | 15,612 | +0.08(+1.24%) |
Jul 31, 2003 | 6.432 | 6.432 | 6.366 | 6.366 | 7,882 | -0.10(-1.53%) |
Jul 30, 2003 | 6.465 | 6.465 | 6.465 | 6.465 | 303 | +0.00(+0.00%) |
Jul 29, 2003 | 6.432 | 6.465 | 6.432 | 6.465 | 53,053 | +0.01(+0.20%) |
Jul 28, 2003 | 6.432 | 6.452 | 6.340 | 6.452 | 5,153 | -0.01(-0.10%) |
Jul 25, 2003 | 6.465 | 6.465 | 6.459 | 6.459 | 13,187 | +0.06(+0.93%) |
Jul 24, 2003 | 6.373 | 6.399 | 6.333 | 6.399 | 10,459 | +0.01(+0.10%) |
Jul 23, 2003 | 6.399 | 6.399 | 6.393 | 6.393 | 303 | +0.04(+0.62%) |
Jul 22, 2003 | 6.373 | 6.373 | 6.333 | 6.353 | 1,818 | -0.02(-0.31%) |
Jul 21, 2003 | 6.452 | 6.452 | 6.300 | 6.373 | 615,875 | -0.08(-1.23%) |
Jul 18, 2003 | 6.531 | 6.551 | 6.452 | 6.452 | 55,327 | -0.05(-0.71%) |
Jul 17, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 6.531 | 6.531 | 6.498 | 6.498 | 38,198 | +0.00(+0.00%) |
Jul 15, 2003 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 6.498 | 6.505 | 6.498 | 6.498 | 8,791 | +0.01(+0.10%) |
Jul 11, 2003 | 6.465 | 6.492 | 6.465 | 6.492 | 909 | +0.00(+0.00%) |
Jul 10, 2003 | 6.531 | 6.531 | 6.465 | 6.492 | 28,497 | -0.01(-0.10%) |
Jul 09, 2003 | 6.531 | 6.538 | 6.459 | 6.498 | 65,483 | -0.05(-0.71%) |
Jul 08, 2003 | 6.577 | 6.577 | 6.544 | 6.544 | 303 | -0.07(-1.10%) |
Jul 07, 2003 | 6.643 | 6.643 | 6.584 | 6.617 | 6,669 | +0.01(+0.10%) |
Jul 03, 2003 | 6.610 | 6.610 | 6.610 | 6.610 | 303 | +0.01(+0.20%) |
Jul 02, 2003 | 6.597 | 6.604 | 6.597 | 6.597 | 17,280 | +0.03(+0.50%) |