Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.373 | 6.373 | 6.323 | 6.336 | 218,106 | -0.01(-0.17%) |
Sep 29, 2003 | 6.347 | 6.347 | 6.307 | 6.347 | 158,863 | +0.03(+0.42%) |
Sep 26, 2003 | 6.355 | 6.358 | 6.320 | 6.320 | 185,277 | +0.02(+0.34%) |
Sep 25, 2003 | 6.360 | 6.373 | 6.283 | 6.299 | 243,388 | -0.06(-0.96%) |
Sep 24, 2003 | 6.392 | 6.413 | 6.334 | 6.360 | 240,747 | -0.04(-0.62%) |
Sep 23, 2003 | 6.397 | 6.397 | 6.347 | 6.400 | 207,918 | +0.01(+0.21%) |
Sep 22, 2003 | 6.360 | 6.413 | 6.323 | 6.387 | 221,125 | -0.02(-0.33%) |
Sep 19, 2003 | 6.400 | 6.426 | 6.381 | 6.408 | 298,104 | +0.02(+0.33%) |
Sep 18, 2003 | 6.387 | 6.405 | 6.363 | 6.387 | 361,121 | +0.01(+0.12%) |
Sep 17, 2003 | 6.373 | 6.389 | 6.373 | 6.379 | 275,840 | +0.04(+0.59%) |
Sep 16, 2003 | 6.307 | 6.342 | 6.254 | 6.342 | 297,349 | +0.03(+0.55%) |
Sep 15, 2003 | 6.387 | 6.389 | 6.294 | 6.307 | 220,748 | -0.07(-1.16%) |
Sep 12, 2003 | 6.387 | 6.389 | 6.334 | 6.381 | 233,955 | +0.00(+0.00%) |
Sep 11, 2003 | 6.347 | 6.384 | 6.267 | 6.381 | 287,161 | +0.04(+0.67%) |
Sep 10, 2003 | 6.320 | 6.360 | 6.281 | 6.339 | 179,617 | -0.01(-0.13%) |
Sep 09, 2003 | 6.368 | 6.384 | 6.347 | 6.347 | 202,258 | -0.03(-0.54%) |
Sep 08, 2003 | 6.387 | 6.387 | 6.358 | 6.381 | 215,465 | -0.01(-0.21%) |
Sep 05, 2003 | 6.347 | 6.400 | 6.334 | 6.395 | 216,219 | +0.03(+0.54%) |
Sep 04, 2003 | 6.334 | 6.397 | 6.320 | 6.360 | 254,331 | +0.01(+0.21%) |
Sep 03, 2003 | 6.334 | 6.360 | 6.307 | 6.347 | 401,119 | +0.00(+0.04%) |
Sep 02, 2003 | 6.307 | 6.347 | 6.267 | 6.344 | 297,726 | +0.04(+0.63%) |
Aug 29, 2003 | 6.252 | 6.305 | 6.201 | 6.305 | 228,672 | +0.07(+1.19%) |
Aug 28, 2003 | 6.161 | 6.278 | 6.111 | 6.230 | 187,541 | +0.04(+0.64%) |
Aug 27, 2003 | 6.045 | 6.212 | 6.045 | 6.191 | 298,858 | +0.03(+0.43%) |
Aug 26, 2003 | 6.119 | 6.172 | 6.055 | 6.164 | 395,082 | +0.08(+1.31%) |
Aug 25, 2003 | 6.066 | 6.122 | 6.058 | 6.085 | 359,611 | -0.01(-0.22%) |
Aug 22, 2003 | 6.021 | 6.098 | 6.021 | 6.098 | 444,514 | +0.07(+1.19%) |
Aug 21, 2003 | 5.973 | 6.026 | 5.955 | 6.026 | 400,742 | +0.05(+0.89%) |
Aug 20, 2003 | 5.896 | 5.973 | 5.896 | 5.973 | 401,874 | -0.02(-0.27%) |
Aug 19, 2003 | 5.936 | 5.989 | 5.875 | 5.989 | 397,723 | +0.08(+1.39%) |
Aug 18, 2003 | 5.947 | 5.949 | 5.857 | 5.907 | 418,477 | -0.04(-0.67%) |
Aug 15, 2003 | 6.018 | 6.018 | 5.902 | 5.947 | 250,935 | -0.07(-1.19%) |
Aug 14, 2003 | 6.005 | 6.029 | 5.965 | 6.018 | 280,746 | -0.01(-0.13%) |
Aug 13, 2003 | 6.161 | 6.161 | 5.989 | 6.026 | 417,345 | -0.14(-2.19%) |
Aug 12, 2003 | 6.143 | 6.172 | 6.135 | 6.161 | 153,580 | -0.01(-0.17%) |
Aug 11, 2003 | 6.175 | 6.177 | 6.135 | 6.172 | 180,371 | -0.01(-0.09%) |
Aug 08, 2003 | 6.172 | 6.196 | 6.148 | 6.177 | 167,919 | +0.02(+0.26%) |
Aug 07, 2003 | 6.135 | 6.161 | 6.095 | 6.161 | 215,465 | +0.03(+0.48%) |
Aug 06, 2003 | 6.095 | 6.132 | 6.055 | 6.132 | 244,898 | +0.05(+0.83%) |
Aug 05, 2003 | 6.201 | 6.214 | 6.082 | 6.082 | 208,672 | -0.09(-1.50%) |
Aug 04, 2003 | 6.254 | 6.278 | 6.175 | 6.175 | 273,953 | -0.09(-1.48%) |
Aug 01, 2003 | 6.201 | 6.273 | 6.201 | 6.267 | 344,517 | +0.05(+0.85%) |
Jul 31, 2003 | 6.175 | 6.214 | 6.156 | 6.214 | 352,442 | +0.06(+0.99%) |
Jul 30, 2003 | 6.069 | 6.153 | 6.029 | 6.153 | 314,330 | +0.07(+1.18%) |
Jul 29, 2003 | 6.108 | 6.146 | 6.029 | 6.082 | 568,284 | +0.01(+0.09%) |
Jul 28, 2003 | 6.214 | 6.225 | 6.002 | 6.077 | 628,660 | -0.15(-2.34%) |
Jul 25, 2003 | 6.302 | 6.305 | 6.214 | 6.222 | 128,675 | -0.08(-1.34%) |
Jul 24, 2003 | 6.312 | 6.360 | 6.281 | 6.307 | 124,147 | -0.01(-0.17%) |
Jul 23, 2003 | 6.426 | 6.437 | 6.310 | 6.318 | 269,048 | -0.11(-1.65%) |
Jul 22, 2003 | 6.413 | 6.440 | 6.363 | 6.424 | 197,729 | -0.00(-0.04%) |
Jul 21, 2003 | 6.466 | 6.493 | 6.400 | 6.426 | 147,920 | -0.05(-0.82%) |
Jul 18, 2003 | 6.440 | 6.479 | 6.426 | 6.479 | 93,204 | +0.04(+0.58%) |
Jul 17, 2003 | 6.524 | 6.527 | 6.442 | 6.442 | 159,995 | -0.09(-1.38%) |
Jul 16, 2003 | 6.559 | 6.559 | 6.519 | 6.532 | 199,993 | -0.03(-0.40%) |
Jul 15, 2003 | 6.532 | 6.559 | 6.527 | 6.559 | 204,899 | +0.00(+0.00%) |
Jul 14, 2003 | 6.559 | 6.585 | 6.540 | 6.559 | 83,016 | -0.01(-0.12%) |
Jul 11, 2003 | 6.593 | 6.599 | 6.556 | 6.567 | 107,921 | -0.05(-0.68%) |
Jul 10, 2003 | 6.556 | 6.612 | 6.554 | 6.612 | 115,090 | +0.06(+0.89%) |
Jul 09, 2003 | 6.556 | 6.559 | 6.543 | 6.554 | 214,710 | +0.00(+0.04%) |
Jul 08, 2003 | 6.559 | 6.559 | 6.540 | 6.551 | 166,787 | -0.00(-0.04%) |
Jul 07, 2003 | 6.548 | 6.559 | 6.540 | 6.554 | 198,861 | -0.01(-0.08%) |
Jul 03, 2003 | 6.546 | 6.559 | 6.540 | 6.559 | 66,413 | +0.00(+0.04%) |
Jul 02, 2003 | 6.570 | 6.570 | 6.535 | 6.556 | 217,351 | -0.01(-0.16%) |