Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.273 | 6.273 | 5.985 | 6.029 | 894,746 | -0.25(-4.05%) |
Sep 29, 2003 | 6.048 | 6.283 | 5.943 | 6.283 | 571,391 | +0.33(+5.46%) |
Sep 26, 2003 | 6.154 | 6.215 | 5.916 | 5.958 | 510,689 | -0.17(-2.83%) |
Sep 25, 2003 | 6.318 | 6.364 | 6.132 | 6.132 | 656,650 | -0.18(-2.91%) |
Sep 24, 2003 | 6.401 | 6.486 | 6.168 | 6.315 | 688,770 | -0.12(-1.83%) |
Sep 23, 2003 | 6.420 | 6.489 | 6.300 | 6.433 | 358,167 | +0.09(+1.35%) |
Sep 22, 2003 | 6.315 | 6.442 | 6.242 | 6.347 | 604,601 | -0.06(-0.92%) |
Sep 19, 2003 | 6.362 | 6.516 | 6.354 | 6.406 | 533,653 | -0.03(-0.46%) |
Sep 18, 2003 | 6.376 | 6.506 | 6.374 | 6.435 | 555,662 | -0.01(-0.11%) |
Sep 17, 2003 | 6.406 | 6.474 | 6.374 | 6.442 | 377,042 | +0.02(+0.27%) |
Sep 16, 2003 | 6.469 | 6.523 | 6.389 | 6.425 | 1,322,129 | -0.02(-0.34%) |
Sep 15, 2003 | 6.413 | 6.614 | 6.408 | 6.447 | 804,016 | +0.04(+0.61%) |
Sep 12, 2003 | 6.555 | 6.555 | 6.376 | 6.408 | 277,810 | -0.10(-1.50%) |
Sep 11, 2003 | 6.300 | 6.594 | 6.300 | 6.506 | 314,988 | +0.12(+1.92%) |
Sep 10, 2003 | 6.712 | 6.776 | 6.340 | 6.384 | 821,992 | -0.41(-6.02%) |
Sep 09, 2003 | 6.810 | 6.866 | 6.663 | 6.792 | 280,262 | -0.08(-1.21%) |
Sep 08, 2003 | 6.775 | 6.890 | 6.775 | 6.875 | 729,661 | +0.10(+1.44%) |
Sep 05, 2003 | 6.932 | 6.956 | 6.778 | 6.778 | 414,432 | -0.18(-2.64%) |
Sep 04, 2003 | 6.758 | 7.025 | 6.751 | 6.961 | 531,108 | +0.19(+2.86%) |
Sep 03, 2003 | 6.496 | 6.768 | 6.496 | 6.768 | 855,902 | +0.25(+3.83%) |
Sep 02, 2003 | 6.420 | 6.587 | 6.362 | 6.518 | 393,837 | +0.11(+1.64%) |
Aug 29, 2003 | 6.315 | 6.451 | 6.315 | 6.413 | 314,988 | +0.05(+0.73%) |
Aug 28, 2003 | 6.408 | 6.433 | 6.303 | 6.366 | 726,801 | +0.00(+0.04%) |
Aug 27, 2003 | 6.340 | 6.437 | 6.320 | 6.364 | 382,398 | +0.00(+0.00%) |
Aug 26, 2003 | 6.437 | 6.442 | 6.340 | 6.364 | 491,479 | -0.06(-0.95%) |
Aug 25, 2003 | 6.499 | 6.582 | 6.384 | 6.425 | 494,748 | -0.10(-1.46%) |
Aug 22, 2003 | 6.785 | 6.846 | 6.508 | 6.521 | 419,984 | -0.23(-3.44%) |
Aug 21, 2003 | 6.570 | 6.753 | 6.567 | 6.753 | 642,641 | +0.21(+3.22%) |
Aug 20, 2003 | 6.464 | 6.577 | 6.370 | 6.543 | 925,763 | +0.06(+0.94%) |
Aug 19, 2003 | 6.340 | 6.511 | 6.266 | 6.482 | 790,943 | +0.09(+1.38%) |
Aug 18, 2003 | 5.972 | 6.393 | 5.972 | 6.393 | 803,608 | +0.36(+6.01%) |
Aug 15, 2003 | 5.972 | 6.041 | 5.936 | 6.031 | 180,985 | +0.03(+0.45%) |
Aug 14, 2003 | 5.767 | 6.009 | 5.750 | 6.004 | 641,415 | +0.21(+3.55%) |
Aug 13, 2003 | 5.875 | 5.887 | 5.728 | 5.799 | 892,671 | -0.08(-1.29%) |
Aug 12, 2003 | 5.647 | 5.884 | 5.632 | 5.875 | 422,435 | +0.16(+2.87%) |
Aug 11, 2003 | 5.598 | 5.740 | 5.539 | 5.711 | 286,798 | +0.14(+2.46%) |
Aug 08, 2003 | 5.679 | 5.679 | 5.544 | 5.573 | 410,587 | -0.06(-1.09%) |
Aug 07, 2003 | 5.701 | 5.701 | 5.534 | 5.635 | 495,156 | -0.06(-1.12%) |
Aug 06, 2003 | 5.642 | 5.733 | 5.507 | 5.698 | 494,748 | -0.00(-0.04%) |
Aug 05, 2003 | 5.718 | 5.872 | 5.605 | 5.701 | 706,374 | -0.11(-1.81%) |
Aug 04, 2003 | 5.804 | 5.875 | 5.630 | 5.806 | 385,258 | +0.04(+0.68%) |
Aug 01, 2003 | 5.977 | 6.021 | 5.691 | 5.767 | 726,393 | -0.23(-3.76%) |
Jul 31, 2003 | 5.933 | 6.095 | 5.713 | 5.992 | 931,074 | -0.03(-0.45%) |
Jul 30, 2003 | 6.225 | 6.225 | 5.943 | 6.019 | 774,193 | +0.02(+0.37%) |
Jul 29, 2003 | 6.058 | 6.087 | 5.679 | 5.997 | 738,241 | -0.06(-1.01%) |
Jul 28, 2003 | 6.029 | 6.124 | 5.892 | 6.058 | 689,215 | +0.05(+0.77%) |
Jul 25, 2003 | 6.046 | 6.080 | 5.779 | 6.012 | 620,580 | -0.01(-0.12%) |
Jul 24, 2003 | 6.007 | 6.119 | 5.921 | 6.019 | 544,182 | +0.03(+0.45%) |
Jul 23, 2003 | 5.897 | 6.095 | 5.647 | 5.992 | 422,435 | +0.09(+1.45%) |
Jul 22, 2003 | 5.786 | 6.051 | 5.777 | 5.906 | 435,509 | +0.18(+3.12%) |
Jul 21, 2003 | 5.835 | 5.919 | 5.696 | 5.728 | 407,728 | -0.19(-3.27%) |
Jul 18, 2003 | 5.752 | 5.933 | 5.752 | 5.921 | 373,001 | +0.16(+2.72%) |
Jul 17, 2003 | 6.070 | 6.092 | 5.764 | 5.764 | 623,439 | -0.34(-5.61%) |
Jul 16, 2003 | 6.220 | 6.251 | 6.083 | 6.107 | 609,957 | -0.08(-1.34%) |
Jul 15, 2003 | 6.031 | 6.278 | 6.024 | 6.190 | 631,610 | -0.03(-0.51%) |
Jul 14, 2003 | 6.364 | 6.376 | 6.141 | 6.222 | 828,529 | -0.05(-0.86%) |
Jul 11, 2003 | 6.144 | 6.281 | 6.075 | 6.276 | 531,517 | +0.13(+2.11%) |
Jul 10, 2003 | 6.144 | 6.202 | 6.058 | 6.146 | 645,909 | -0.05(-0.79%) |
Jul 09, 2003 | 5.919 | 6.195 | 5.919 | 6.195 | 1,130,036 | +0.23(+3.81%) |
Jul 08, 2003 | 5.774 | 5.997 | 5.679 | 5.968 | 587,079 | +0.10(+1.63%) |
Jul 07, 2003 | 5.706 | 5.901 | 5.637 | 5.872 | 1,239,526 | -0.00(-0.04%) |
Jul 03, 2003 | 5.972 | 5.972 | 5.865 | 5.875 | 348,080 | -0.12(-1.96%) |
Jul 02, 2003 | 5.875 | 6.029 | 5.875 | 5.992 | 766,022 | +0.07(+1.20%) |