Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.015 | 6.019 | 6.015 | 6.019 | 12,151 | +0.02(+0.29%) |
Sep 29, 2003 | 5.976 | 6.002 | 5.976 | 6.002 | 10,316 | +0.06(+1.03%) |
Sep 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 8,024 | -0.03(-0.58%) |
Sep 25, 2003 | 5.997 | 6.011 | 5.963 | 5.976 | 56,170 | -0.01(-0.15%) |
Sep 24, 2003 | 5.945 | 5.984 | 5.945 | 5.984 | 45,853 | +0.04(+0.66%) |
Sep 23, 2003 | 5.910 | 5.945 | 5.910 | 5.945 | 30,721 | -0.01(-0.15%) |
Sep 22, 2003 | 5.941 | 5.954 | 5.915 | 5.954 | 41,497 | +0.03(+0.59%) |
Sep 19, 2003 | 5.910 | 5.941 | 5.910 | 5.919 | 108,213 | +0.01(+0.22%) |
Sep 18, 2003 | 5.906 | 5.919 | 5.906 | 5.906 | 70,613 | -0.00(-0.07%) |
Sep 17, 2003 | 6.002 | 6.002 | 5.910 | 5.910 | 183,412 | -0.00(-0.07%) |
Sep 16, 2003 | 5.997 | 5.997 | 5.915 | 5.915 | 170,344 | -0.10(-1.74%) |
Sep 15, 2003 | 6.019 | 6.072 | 6.002 | 6.019 | 66,028 | -0.04(-0.72%) |
Sep 12, 2003 | 6.011 | 6.080 | 5.997 | 6.063 | 25,906 | +0.00(+0.07%) |
Sep 11, 2003 | 6.019 | 6.058 | 6.019 | 6.058 | 10,546 | +0.05(+0.87%) |
Sep 10, 2003 | 5.997 | 6.041 | 5.997 | 6.006 | 33,243 | -0.11(-1.85%) |
Sep 09, 2003 | 6.133 | 6.137 | 6.115 | 6.120 | 24,072 | -0.02(-0.36%) |
Sep 08, 2003 | 6.063 | 6.150 | 6.063 | 6.141 | 24,531 | +0.04(+0.72%) |
Sep 05, 2003 | 6.067 | 6.102 | 6.067 | 6.098 | 6,190 | +0.03(+0.50%) |
Sep 04, 2003 | 6.041 | 6.067 | 6.028 | 6.067 | 27,741 | +0.03(+0.58%) |
Sep 03, 2003 | 6.032 | 6.072 | 6.028 | 6.032 | 39,204 | +0.00(+0.00%) |
Sep 02, 2003 | 6.028 | 6.037 | 5.997 | 6.032 | 29,345 | +0.01(+0.22%) |
Aug 29, 2003 | 6.015 | 6.032 | 6.015 | 6.019 | 19,716 | +0.01(+0.15%) |
Aug 28, 2003 | 5.993 | 6.011 | 5.958 | 6.011 | 40,350 | -0.01(-0.22%) |
Aug 27, 2003 | 6.019 | 6.028 | 5.989 | 6.024 | 18,570 | +0.01(+0.15%) |
Aug 26, 2003 | 6.006 | 6.024 | 5.976 | 6.015 | 40,579 | +0.00(+0.07%) |
Aug 25, 2003 | 6.024 | 6.041 | 6.006 | 6.011 | 19,029 | +0.03(+0.51%) |
Aug 22, 2003 | 6.002 | 6.011 | 5.976 | 5.980 | 55,023 | -0.03(-0.51%) |
Aug 21, 2003 | 6.019 | 6.019 | 5.997 | 6.011 | 55,023 | +0.00(+0.00%) |
Aug 20, 2003 | 6.063 | 6.089 | 6.011 | 6.011 | 56,628 | -0.06(-0.93%) |
Aug 19, 2003 | 6.076 | 6.085 | 6.028 | 6.067 | 39,433 | +0.00(+0.07%) |
Aug 18, 2003 | 6.019 | 6.063 | 6.006 | 6.063 | 35,077 | +0.02(+0.36%) |
Aug 15, 2003 | 6.006 | 6.041 | 6.006 | 6.041 | 2,292 | +0.08(+1.32%) |
Aug 14, 2003 | 6.067 | 6.067 | 5.928 | 5.963 | 75,428 | -0.10(-1.73%) |
Aug 13, 2003 | 6.063 | 6.072 | 6.024 | 6.067 | 21,550 | +0.01(+0.22%) |
Aug 12, 2003 | 6.045 | 6.054 | 6.011 | 6.054 | 50,896 | +0.03(+0.43%) |
Aug 11, 2003 | 5.997 | 6.041 | 5.993 | 6.028 | 20,863 | -0.01(-0.14%) |
Aug 08, 2003 | 6.019 | 6.041 | 6.006 | 6.037 | 12,838 | +0.03(+0.44%) |
Aug 07, 2003 | 6.041 | 6.041 | 5.967 | 6.011 | 40,809 | -0.02(-0.29%) |
Aug 06, 2003 | 6.024 | 6.045 | 6.011 | 6.028 | 42,414 | -0.01(-0.22%) |
Aug 05, 2003 | 6.063 | 6.085 | 6.037 | 6.041 | 24,072 | -0.04(-0.72%) |
Aug 04, 2003 | 6.150 | 6.150 | 5.997 | 6.085 | 37,599 | -0.02(-0.36%) |
Aug 01, 2003 | 6.063 | 6.111 | 6.041 | 6.106 | 41,497 | +0.01(+0.21%) |
Jul 31, 2003 | 6.146 | 6.146 | 6.093 | 6.093 | 16,965 | -0.05(-0.85%) |
Jul 30, 2003 | 6.098 | 6.146 | 6.093 | 6.146 | 29,345 | +0.05(+0.79%) |
Jul 29, 2003 | 6.124 | 6.124 | 6.063 | 6.098 | 75,428 | +0.01(+0.22%) |
Jul 28, 2003 | 6.146 | 6.146 | 6.054 | 6.085 | 64,882 | -0.06(-0.92%) |
Jul 25, 2003 | 6.111 | 6.163 | 6.111 | 6.141 | 30,263 | +0.03(+0.50%) |
Jul 24, 2003 | 6.198 | 6.207 | 6.106 | 6.111 | 79,325 | -0.07(-1.13%) |
Jul 23, 2003 | 6.255 | 6.290 | 6.159 | 6.181 | 127,471 | -0.10(-1.67%) |
Jul 22, 2003 | 6.338 | 6.338 | 6.259 | 6.285 | 58,691 | -0.05(-0.76%) |
Jul 21, 2003 | 6.333 | 6.368 | 6.333 | 6.333 | 32,097 | -0.05(-0.82%) |
Jul 18, 2003 | 6.394 | 6.394 | 6.325 | 6.386 | 20,863 | +0.00(+0.00%) |
Jul 17, 2003 | 6.399 | 6.412 | 6.346 | 6.386 | 35,306 | -0.01(-0.14%) |
Jul 16, 2003 | 6.421 | 6.421 | 6.368 | 6.394 | 22,926 | -0.02(-0.34%) |
Jul 15, 2003 | 6.447 | 6.447 | 6.412 | 6.416 | 62,360 | -0.02(-0.34%) |
Jul 14, 2003 | 6.434 | 6.447 | 6.434 | 6.438 | 14,672 | +0.03(+0.41%) |
Jul 11, 2003 | 6.412 | 6.425 | 6.412 | 6.412 | 12,609 | +0.00(+0.07%) |
Jul 10, 2003 | 6.412 | 6.416 | 6.403 | 6.407 | 21,321 | +0.00(+0.07%) |
Jul 09, 2003 | 6.455 | 6.455 | 6.403 | 6.403 | 8,712 | -0.03(-0.47%) |
Jul 08, 2003 | 6.477 | 6.477 | 6.425 | 6.434 | 10,546 | -0.04(-0.67%) |
Jul 07, 2003 | 6.508 | 6.508 | 6.434 | 6.477 | 47,228 | -0.03(-0.47%) |
Jul 03, 2003 | 6.499 | 6.521 | 6.495 | 6.508 | 26,365 | -0.01(-0.20%) |
Jul 02, 2003 | 6.499 | 6.521 | 6.477 | 6.521 | 26,824 | +0.02(+0.34%) |