Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.444 | 6.444 | 6.444 | 6.444 | 1,986 | -0.15(-2.29%) |
Sep 29, 2003 | 6.539 | 6.620 | 6.539 | 6.595 | 2,800 | +0.15(+2.26%) |
Sep 26, 2003 | 6.449 | 6.449 | 6.449 | 6.449 | 1,410 | +0.00(+0.00%) |
Sep 25, 2003 | 6.424 | 6.449 | 6.424 | 6.449 | 2,582 | -0.02(-0.31%) |
Sep 24, 2003 | 6.464 | 6.514 | 6.464 | 6.469 | 8,740 | +0.13(+2.07%) |
Sep 23, 2003 | 6.293 | 6.338 | 6.293 | 6.338 | 12,315 | +0.15(+2.36%) |
Sep 22, 2003 | 6.142 | 6.217 | 6.142 | 6.192 | 4,171 | -0.02(-0.32%) |
Sep 19, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 5.976 | 6.217 | 5.976 | 6.212 | 5,561 | +0.30(+5.01%) |
Sep 17, 2003 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 5.916 | 5.916 | 5.916 | 5.916 | 198 | +0.00(+0.01%) |
Sep 15, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 5.915 | 5.915 | 5.915 | 5.915 | 1,191 | +0.00(+0.00%) |
Sep 11, 2003 | 5.925 | 5.925 | 5.724 | 5.915 | 6,157 | -0.13(-2.08%) |
Sep 10, 2003 | 6.106 | 6.132 | 6.041 | 6.041 | 12,117 | -0.13(-2.04%) |
Sep 09, 2003 | 6.177 | 6.288 | 6.091 | 6.167 | 6,753 | -0.13(-2.00%) |
Sep 08, 2003 | 6.177 | 6.293 | 6.127 | 6.293 | 22,446 | -0.13(-1.96%) |
Sep 05, 2003 | 6.469 | 6.484 | 6.419 | 6.419 | 7,945 | +0.00(+0.00%) |
Sep 04, 2003 | 6.419 | 6.419 | 6.419 | 6.419 | 2,185 | +0.01(+0.08%) |
Sep 03, 2003 | 6.242 | 6.414 | 6.242 | 6.414 | 10,726 | +0.24(+3.83%) |
Sep 02, 2003 | 6.192 | 6.263 | 6.127 | 6.177 | 33,967 | -0.15(-2.39%) |
Aug 29, 2003 | 6.328 | 6.328 | 6.328 | 6.328 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 6.419 | 6.615 | 6.318 | 6.328 | 11,123 | +0.09(+1.45%) |
Aug 27, 2003 | 6.222 | 6.348 | 6.217 | 6.237 | 5,959 | +0.11(+1.72%) |
Aug 26, 2003 | 5.925 | 6.132 | 5.925 | 6.132 | 1,787 | +0.21(+3.48%) |
Aug 25, 2003 | 5.679 | 5.971 | 5.679 | 5.925 | 15,692 | +0.35(+6.23%) |
Aug 22, 2003 | 5.638 | 5.643 | 5.578 | 5.578 | 5,164 | +0.02(+0.27%) |
Aug 21, 2003 | 5.628 | 5.739 | 5.563 | 5.563 | 35,556 | -0.18(-3.07%) |
Aug 20, 2003 | 5.719 | 5.744 | 5.679 | 5.739 | 18,672 | +0.05(+0.80%) |
Aug 19, 2003 | 5.694 | 5.694 | 5.694 | 5.694 | 1,787 | -0.03(-0.53%) |
Aug 18, 2003 | 5.724 | 5.724 | 5.724 | 5.724 | 198 | +0.10(+1.70%) |
Aug 15, 2003 | 5.628 | 5.628 | 5.628 | 5.628 | 993 | -0.14(-2.44%) |
Aug 14, 2003 | 5.704 | 5.769 | 5.684 | 5.769 | 1,986 | +0.03(+0.53%) |
Aug 13, 2003 | 5.739 | 5.739 | 5.739 | 5.739 | 397 | +0.12(+2.15%) |
Aug 12, 2003 | 5.704 | 5.704 | 5.533 | 5.618 | 10,925 | +0.11(+2.01%) |
Aug 11, 2003 | 5.497 | 5.729 | 5.412 | 5.507 | 40,721 | -0.01(-0.09%) |
Aug 08, 2003 | 5.623 | 5.623 | 5.512 | 5.512 | 2,185 | -0.11(-1.97%) |
Aug 07, 2003 | 5.623 | 5.623 | 5.623 | 5.623 | 198 | +0.00(+0.00%) |
Aug 06, 2003 | 5.502 | 5.623 | 5.502 | 5.623 | 993 | +0.14(+2.48%) |
Aug 05, 2003 | 5.704 | 5.704 | 5.487 | 5.487 | 5,363 | -0.12(-2.07%) |
Aug 04, 2003 | 5.704 | 5.704 | 5.603 | 5.603 | 595 | -0.29(-4.87%) |
Aug 01, 2003 | 5.820 | 5.890 | 5.820 | 5.890 | 2,582 | +0.00(+0.00%) |
Jul 31, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 794 | +0.06(+1.03%) |
Jul 30, 2003 | 6.041 | 6.041 | 5.830 | 5.830 | 1,787 | -0.21(-3.49%) |
Jul 29, 2003 | 6.041 | 6.041 | 6.041 | 6.041 | 1,191 | +0.00(+0.00%) |
Jul 28, 2003 | 6.041 | 6.041 | 6.041 | 6.041 | 198 | +0.05(+0.84%) |
Jul 25, 2003 | 5.991 | 5.991 | 5.991 | 5.991 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 6.041 | 6.041 | 5.991 | 5.991 | 993 | -0.19(-3.09%) |
Jul 23, 2003 | 6.181 | 6.181 | 6.181 | 6.181 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 6.181 | 6.181 | 6.181 | 6.181 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 6.106 | 6.187 | 6.101 | 6.181 | 2,780 | +0.08(+1.23%) |
Jul 18, 2003 | 6.323 | 6.323 | 6.106 | 6.106 | 794 | -0.01(-0.16%) |
Jul 17, 2003 | 6.242 | 6.242 | 6.117 | 6.117 | 397 | -0.25(-3.95%) |
Jul 16, 2003 | 6.368 | 6.368 | 6.368 | 6.368 | 2,780 | -0.18(-2.69%) |
Jul 15, 2003 | 6.550 | 6.550 | 6.544 | 6.544 | 794 | +0.00(+0.00%) |
Jul 14, 2003 | 6.544 | 6.544 | 6.544 | 6.544 | 1,589 | +0.15(+2.28%) |
Jul 11, 2003 | 6.544 | 6.544 | 6.398 | 6.398 | 3,575 | +0.03(+0.47%) |
Jul 10, 2003 | 6.444 | 6.444 | 6.368 | 6.368 | 3,774 | +0.02(+0.39%) |
Jul 09, 2003 | 6.547 | 6.547 | 6.343 | 6.344 | 4,767 | +0.02(+0.33%) |
Jul 08, 2003 | 6.343 | 6.358 | 6.147 | 6.323 | 8,740 | -0.48(-7.10%) |
Jul 07, 2003 | 6.625 | 6.806 | 6.575 | 6.806 | 8,541 | -0.19(-2.73%) |
Jul 03, 2003 | 7.023 | 7.023 | 6.922 | 6.998 | 1,390 | -0.21(-2.93%) |
Jul 02, 2003 | 7.123 | 7.209 | 7.053 | 7.209 | 7,151 | +0.11(+1.56%) |