Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.015 | 6.017 | 5.965 | 5.962 | 257,726 | -0.04(-0.70%) |
Sep 29, 2003 | 6.013 | 6.036 | 6.005 | 6.005 | 231,147 | +0.00(+0.00%) |
Sep 26, 2003 | 6.015 | 6.015 | 5.988 | 6.005 | 268,643 | -0.04(-0.59%) |
Sep 25, 2003 | 6.051 | 6.059 | 6.017 | 6.040 | 180,361 | -0.05(-0.83%) |
Sep 24, 2003 | 6.080 | 6.091 | 6.074 | 6.091 | 122,930 | +0.02(+0.38%) |
Sep 23, 2003 | 6.003 | 6.072 | 5.986 | 6.068 | 169,919 | +0.02(+0.35%) |
Sep 22, 2003 | 6.093 | 6.099 | 6.043 | 6.047 | 176,089 | -0.05(-0.76%) |
Sep 19, 2003 | 6.110 | 6.150 | 6.095 | 6.093 | 312,784 | +0.03(+0.49%) |
Sep 18, 2003 | 6.015 | 6.068 | 6.005 | 6.064 | 228,773 | +0.06(+1.02%) |
Sep 17, 2003 | 5.981 | 6.011 | 5.973 | 6.003 | 163,274 | +0.03(+0.46%) |
Sep 16, 2003 | 5.965 | 5.975 | 5.941 | 5.975 | 250,132 | -0.01(-0.14%) |
Sep 15, 2003 | 5.962 | 5.988 | 5.941 | 5.984 | 108,216 | +0.04(+0.67%) |
Sep 12, 2003 | 5.897 | 5.973 | 5.891 | 5.944 | 152,832 | +0.05(+0.86%) |
Sep 11, 2003 | 5.962 | 5.962 | 5.863 | 5.893 | 385,403 | -0.07(-1.24%) |
Sep 10, 2003 | 5.946 | 6.011 | 5.946 | 5.967 | 254,404 | -0.01(-0.14%) |
Sep 09, 2003 | 6.003 | 6.003 | 5.941 | 5.975 | 127,202 | +0.01(+0.14%) |
Sep 08, 2003 | 6.015 | 6.015 | 5.948 | 5.967 | 172,292 | -0.05(-0.91%) |
Sep 05, 2003 | 6.005 | 6.053 | 5.977 | 6.021 | 130,049 | +0.01(+0.18%) |
Sep 04, 2003 | 6.007 | 6.038 | 5.967 | 6.011 | 206,466 | +0.02(+0.32%) |
Sep 03, 2003 | 5.984 | 6.028 | 5.975 | 5.992 | 255,353 | +0.03(+0.42%) |
Sep 02, 2003 | 5.937 | 5.969 | 5.914 | 5.967 | 314,208 | +0.03(+0.43%) |
Aug 29, 2003 | 5.948 | 6.000 | 5.910 | 5.941 | 406,761 | +0.00(+0.00%) |
Aug 28, 2003 | 5.887 | 5.981 | 5.847 | 5.941 | 495,043 | +0.07(+1.18%) |
Aug 27, 2003 | 5.872 | 5.891 | 5.817 | 5.872 | 183,683 | +0.00(+0.04%) |
Aug 26, 2003 | 5.788 | 5.914 | 5.788 | 5.870 | 271,491 | +0.08(+1.42%) |
Aug 25, 2003 | 5.729 | 5.813 | 5.716 | 5.788 | 167,071 | +0.07(+1.14%) |
Aug 22, 2003 | 5.769 | 5.769 | 5.676 | 5.722 | 189,853 | -0.05(-0.80%) |
Aug 21, 2003 | 5.794 | 5.828 | 5.754 | 5.769 | 320,853 | -0.02(-0.40%) |
Aug 20, 2003 | 5.855 | 5.874 | 5.756 | 5.792 | 182,734 | -0.11(-1.79%) |
Aug 19, 2003 | 5.851 | 5.933 | 5.830 | 5.897 | 379,707 | +0.04(+0.61%) |
Aug 18, 2003 | 5.826 | 5.868 | 5.826 | 5.861 | 178,937 | +0.04(+0.61%) |
Aug 15, 2003 | 5.788 | 5.826 | 5.773 | 5.826 | 115,810 | +0.05(+0.91%) |
Aug 14, 2003 | 5.863 | 5.863 | 5.741 | 5.773 | 261,523 | -0.12(-2.07%) |
Aug 13, 2003 | 5.832 | 5.899 | 5.832 | 5.895 | 524,945 | +0.07(+1.16%) |
Aug 12, 2003 | 5.807 | 5.857 | 5.794 | 5.828 | 135,745 | +0.02(+0.36%) |
Aug 11, 2003 | 5.651 | 5.828 | 5.651 | 5.807 | 367,841 | +0.18(+3.14%) |
Aug 08, 2003 | 5.600 | 5.668 | 5.600 | 5.630 | 363,570 | +0.04(+0.64%) |
Aug 07, 2003 | 5.491 | 5.604 | 5.491 | 5.594 | 257,726 | +0.09(+1.69%) |
Aug 06, 2003 | 5.488 | 5.537 | 5.427 | 5.501 | 368,316 | -0.05(-0.99%) |
Aug 05, 2003 | 5.600 | 5.630 | 5.547 | 5.556 | 263,896 | -0.02(-0.38%) |
Aug 04, 2003 | 5.625 | 5.653 | 5.564 | 5.577 | 96,825 | -0.07(-1.30%) |
Aug 01, 2003 | 5.615 | 5.657 | 5.600 | 5.651 | 205,991 | +0.04(+0.71%) |
Jul 31, 2003 | 5.566 | 5.636 | 5.541 | 5.611 | 256,777 | +0.04(+0.76%) |
Jul 30, 2003 | 5.630 | 5.630 | 5.528 | 5.568 | 227,349 | -0.11(-2.00%) |
Jul 29, 2003 | 5.794 | 5.794 | 5.680 | 5.682 | 226,400 | -0.11(-1.89%) |
Jul 28, 2003 | 5.811 | 5.853 | 5.788 | 5.792 | 184,632 | -0.02(-0.29%) |
Jul 25, 2003 | 5.741 | 5.838 | 5.741 | 5.809 | 137,644 | +0.10(+1.81%) |
Jul 24, 2003 | 5.710 | 5.834 | 5.699 | 5.705 | 258,675 | -0.01(-0.15%) |
Jul 23, 2003 | 5.625 | 5.720 | 5.625 | 5.714 | 189,379 | +0.11(+1.95%) |
Jul 22, 2003 | 5.587 | 5.615 | 5.547 | 5.604 | 290,476 | +0.00(+0.00%) |
Jul 21, 2003 | 5.604 | 5.615 | 5.596 | 5.604 | 156,154 | -0.01(-0.15%) |
Jul 18, 2003 | 5.718 | 5.718 | 5.604 | 5.613 | 170,393 | -0.12(-2.17%) |
Jul 17, 2003 | 5.720 | 5.756 | 5.663 | 5.737 | 225,926 | -0.03(-0.58%) |
Jul 16, 2003 | 5.769 | 5.773 | 5.752 | 5.771 | 187,480 | +0.00(+0.00%) |
Jul 15, 2003 | 5.819 | 5.819 | 5.762 | 5.771 | 167,546 | -0.07(-1.12%) |
Jul 14, 2003 | 5.826 | 5.895 | 5.826 | 5.836 | 218,331 | +0.04(+0.76%) |
Jul 11, 2003 | 5.745 | 5.807 | 5.745 | 5.792 | 126,252 | +0.04(+0.73%) |
Jul 10, 2003 | 5.739 | 5.760 | 5.720 | 5.750 | 284,780 | -0.02(-0.40%) |
Jul 09, 2003 | 5.794 | 5.794 | 5.739 | 5.773 | 142,390 | -0.04(-0.69%) |
Jul 08, 2003 | 5.828 | 5.828 | 5.762 | 5.813 | 194,600 | -0.05(-0.83%) |
Jul 07, 2003 | 5.819 | 5.863 | 5.804 | 5.861 | 362,620 | +0.03(+0.47%) |
Jul 03, 2003 | 5.815 | 5.845 | 5.777 | 5.834 | 93,028 | -0.01(-0.11%) |
Jul 02, 2003 | 5.847 | 5.861 | 5.815 | 5.840 | 166,122 | +0.02(+0.29%) |