Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.115 | 6.119 | 5.976 | 5.988 | 402,781 | -0.08(-1.32%) |
Sep 29, 2003 | 6.005 | 6.060 | 5.942 | 6.069 | 435,695 | +0.14(+2.28%) |
Sep 26, 2003 | 6.039 | 6.039 | 5.934 | 5.934 | 740,208 | -0.13(-2.09%) |
Sep 25, 2003 | 6.149 | 6.153 | 6.039 | 6.060 | 462,452 | -0.08(-1.37%) |
Sep 24, 2003 | 6.229 | 6.242 | 6.107 | 6.145 | 432,617 | -0.00(-0.07%) |
Sep 23, 2003 | 6.124 | 6.157 | 6.124 | 6.149 | 1,351,840 | +0.02(+0.34%) |
Sep 22, 2003 | 6.166 | 6.166 | 6.124 | 6.128 | 934,614 | -0.04(-0.62%) |
Sep 19, 2003 | 6.212 | 6.267 | 6.166 | 6.166 | 1,873,964 | -0.05(-0.75%) |
Sep 18, 2003 | 6.157 | 6.229 | 6.157 | 6.212 | 1,299,509 | +0.04(+0.62%) |
Sep 17, 2003 | 6.166 | 6.212 | 6.166 | 6.174 | 636,020 | +0.01(+0.14%) |
Sep 16, 2003 | 6.098 | 6.178 | 6.102 | 6.166 | 582,742 | +0.07(+1.11%) |
Sep 15, 2003 | 6.124 | 6.132 | 6.048 | 6.098 | 820,717 | +0.00(+0.00%) |
Sep 12, 2003 | 6.086 | 6.136 | 6.077 | 6.098 | 1,034,776 | -0.03(-0.48%) |
Sep 11, 2003 | 6.094 | 6.157 | 6.094 | 6.128 | 988,365 | +0.03(+0.55%) |
Sep 10, 2003 | 6.145 | 6.200 | 6.081 | 6.094 | 590,320 | -0.19(-2.96%) |
Sep 09, 2003 | 6.301 | 6.335 | 6.254 | 6.280 | 474,292 | +0.06(+0.95%) |
Sep 08, 2003 | 6.200 | 6.229 | 6.166 | 6.221 | 374,840 | +0.05(+0.89%) |
Sep 05, 2003 | 6.115 | 6.204 | 6.098 | 6.166 | 1,311,112 | +0.08(+1.25%) |
Sep 04, 2003 | 6.081 | 6.166 | 6.018 | 6.090 | 2,057,003 | +0.01(+0.14%) |
Sep 03, 2003 | 6.018 | 6.119 | 6.018 | 6.081 | 1,769,302 | +0.02(+0.28%) |
Sep 02, 2003 | 6.166 | 6.166 | 6.010 | 6.064 | 1,271,567 | +0.04(+0.63%) |
Aug 29, 2003 | 5.976 | 6.073 | 5.976 | 6.026 | 393,073 | +0.06(+1.06%) |
Aug 28, 2003 | 5.934 | 6.014 | 5.934 | 5.963 | 769,334 | +0.13(+2.17%) |
Aug 27, 2003 | 5.773 | 5.849 | 5.773 | 5.836 | 410,358 | +0.07(+1.17%) |
Aug 26, 2003 | 5.743 | 5.819 | 5.710 | 5.769 | 525,676 | -0.00(-0.07%) |
Aug 25, 2003 | 5.857 | 5.857 | 5.752 | 5.773 | 842,028 | -0.05(-0.94%) |
Aug 22, 2003 | 5.891 | 5.912 | 5.828 | 5.828 | 1,240,074 | -0.05(-0.79%) |
Aug 21, 2003 | 5.849 | 5.912 | 5.828 | 5.874 | 957,346 | -0.04(-0.64%) |
Aug 20, 2003 | 5.879 | 5.925 | 5.870 | 5.912 | 1,753,437 | -0.01(-0.14%) |
Aug 19, 2003 | 5.963 | 5.963 | 5.870 | 5.921 | 797,749 | -0.04(-0.71%) |
Aug 18, 2003 | 5.912 | 5.988 | 5.912 | 5.963 | 297,646 | +0.18(+3.14%) |
Aug 15, 2003 | 5.769 | 5.807 | 5.748 | 5.781 | 269,705 | +0.03(+0.59%) |
Aug 14, 2003 | 5.693 | 5.756 | 5.693 | 5.748 | 583,453 | +0.05(+0.96%) |
Aug 13, 2003 | 5.680 | 5.697 | 5.659 | 5.693 | 304,513 | +0.05(+0.97%) |
Aug 12, 2003 | 5.617 | 5.638 | 5.579 | 5.638 | 337,664 | -0.00(-0.07%) |
Aug 11, 2003 | 5.617 | 5.672 | 5.596 | 5.642 | 677,459 | +0.03(+0.45%) |
Aug 08, 2003 | 5.634 | 5.680 | 5.617 | 5.617 | 348,793 | +0.03(+0.45%) |
Aug 07, 2003 | 5.583 | 5.591 | 5.537 | 5.591 | 413,673 | +0.00(+0.00%) |
Aug 06, 2003 | 5.570 | 5.591 | 5.507 | 5.591 | 489,447 | +0.12(+2.16%) |
Aug 05, 2003 | 5.461 | 5.545 | 5.461 | 5.473 | 678,643 | +0.02(+0.39%) |
Aug 04, 2003 | 5.532 | 5.549 | 5.448 | 5.452 | 439,957 | -0.10(-1.83%) |
Aug 01, 2003 | 5.524 | 5.596 | 5.482 | 5.553 | 525,912 | +0.06(+1.15%) |
Jul 31, 2003 | 5.427 | 5.511 | 5.427 | 5.490 | 992,864 | +0.06(+1.09%) |
Jul 30, 2003 | 5.490 | 5.494 | 5.414 | 5.431 | 364,421 | -0.09(-1.68%) |
Jul 29, 2003 | 5.596 | 5.617 | 5.511 | 5.524 | 271,836 | -0.03(-0.53%) |
Jul 28, 2003 | 5.617 | 5.625 | 5.549 | 5.553 | 616,840 | -0.06(-1.13%) |
Jul 25, 2003 | 5.524 | 5.634 | 5.448 | 5.617 | 939,586 | +0.23(+4.23%) |
Jul 24, 2003 | 5.384 | 5.461 | 5.376 | 5.389 | 657,805 | +0.19(+3.74%) |
Jul 23, 2003 | 5.194 | 5.338 | 5.194 | 5.194 | 429,775 | +0.03(+0.57%) |
Jul 22, 2003 | 5.089 | 5.165 | 5.080 | 5.165 | 339,795 | +0.16(+3.12%) |
Jul 21, 2003 | 5.085 | 5.102 | 5.009 | 5.009 | 296,225 | -0.15(-2.95%) |
Jul 18, 2003 | 5.102 | 5.165 | 5.034 | 5.161 | 216,900 | +0.06(+1.16%) |
Jul 17, 2003 | 5.110 | 5.152 | 5.047 | 5.102 | 346,188 | +0.03(+0.58%) |
Jul 16, 2003 | 5.051 | 5.165 | 5.034 | 5.072 | 861,209 | +0.11(+2.13%) |
Jul 15, 2003 | 5.076 | 5.110 | 4.966 | 4.966 | 2,282,428 | -0.18(-3.45%) |
Jul 14, 2003 | 5.110 | 5.190 | 5.110 | 5.144 | 410,595 | +0.08(+1.50%) |
Jul 11, 2003 | 5.042 | 5.089 | 5.030 | 5.068 | 370,104 | -0.03(-0.58%) |
Jul 10, 2003 | 5.068 | 5.520 | 5.068 | 5.097 | 894,596 | +0.06(+1.26%) |
Jul 09, 2003 | 5.097 | 5.102 | 5.009 | 5.034 | 969,896 | +0.01(+0.25%) |
Jul 08, 2003 | 5.013 | 5.055 | 4.983 | 5.021 | 626,549 | -0.04(-0.83%) |
Jul 07, 2003 | 5.026 | 5.097 | 5.004 | 5.064 | 679,353 | +0.20(+4.17%) |
Jul 03, 2003 | 4.933 | 4.933 | 4.857 | 4.861 | 259,049 | -0.03(-0.60%) |
Jul 02, 2003 | 4.835 | 4.890 | 4.772 | 4.890 | 409,648 | +0.04(+0.87%) |