Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.641 | 6.641 | 6.485 | 6.551 | 505,294 | -0.11(-1.59%) |
Sep 29, 2003 | 6.630 | 6.676 | 6.623 | 6.657 | 335,492 | -0.00(-0.06%) |
Sep 26, 2003 | 6.647 | 6.666 | 6.624 | 6.660 | 380,733 | +0.00(+0.03%) |
Sep 25, 2003 | 6.668 | 6.698 | 6.666 | 6.659 | 527,621 | -0.01(-0.14%) |
Sep 24, 2003 | 6.662 | 6.713 | 6.662 | 6.668 | 204,468 | +0.04(+0.54%) |
Sep 23, 2003 | 6.606 | 6.645 | 6.594 | 6.632 | 443,308 | -0.04(-0.54%) |
Sep 22, 2003 | 6.630 | 6.668 | 6.617 | 6.668 | 403,942 | +0.04(+0.54%) |
Sep 19, 2003 | 6.681 | 6.696 | 6.594 | 6.632 | 445,070 | -0.05(-0.76%) |
Sep 18, 2003 | 6.672 | 6.704 | 6.672 | 6.683 | 181,553 | +0.07(+1.00%) |
Sep 17, 2003 | 6.572 | 6.619 | 6.602 | 6.617 | 182,141 | +0.05(+0.69%) |
Sep 16, 2003 | 6.543 | 6.572 | 6.507 | 6.572 | 258,522 | +0.01(+0.12%) |
Sep 15, 2003 | 6.562 | 6.598 | 6.553 | 6.564 | 267,042 | -0.02(-0.26%) |
Sep 12, 2003 | 6.498 | 6.583 | 6.477 | 6.581 | 530,265 | +0.11(+1.66%) |
Sep 11, 2003 | 6.435 | 6.522 | 6.422 | 6.473 | 617,223 | +0.11(+1.78%) |
Sep 10, 2003 | 6.320 | 6.373 | 6.314 | 6.360 | 611,054 | +0.04(+0.63%) |
Sep 09, 2003 | 6.320 | 6.345 | 6.288 | 6.320 | 512,933 | -0.05(-0.83%) |
Sep 08, 2003 | 6.331 | 6.401 | 6.328 | 6.373 | 570,806 | +0.09(+1.35%) |
Sep 05, 2003 | 6.275 | 6.316 | 6.260 | 6.288 | 388,665 | +0.02(+0.33%) |
Sep 04, 2003 | 6.212 | 6.275 | 6.208 | 6.267 | 848,131 | +0.03(+0.49%) |
Sep 03, 2003 | 6.191 | 6.258 | 6.178 | 6.237 | 648,363 | +0.03(+0.55%) |
Sep 02, 2003 | 6.161 | 6.222 | 6.142 | 6.203 | 1,287,914 | +0.03(+0.55%) |
Aug 29, 2003 | 6.161 | 6.193 | 6.157 | 6.169 | 216,512 | +0.03(+0.52%) |
Aug 28, 2003 | 6.165 | 6.165 | 6.082 | 6.137 | 366,044 | -0.05(-0.76%) |
Aug 27, 2003 | 6.180 | 6.197 | 6.144 | 6.184 | 337,254 | -0.02(-0.24%) |
Aug 26, 2003 | 6.144 | 6.220 | 6.123 | 6.199 | 1,106,948 | -0.05(-0.85%) |
Aug 25, 2003 | 6.278 | 6.290 | 6.231 | 6.252 | 250,590 | +0.01(+0.18%) |
Aug 22, 2003 | 6.278 | 6.292 | 6.241 | 6.241 | 194,479 | -0.02(-0.30%) |
Aug 21, 2003 | 6.237 | 6.282 | 6.218 | 6.260 | 241,190 | -0.01(-0.21%) |
Aug 20, 2003 | 6.252 | 6.292 | 6.229 | 6.273 | 1,116,349 | -0.03(-0.42%) |
Aug 19, 2003 | 6.235 | 6.305 | 6.235 | 6.299 | 388,665 | -0.06(-1.01%) |
Aug 18, 2003 | 6.363 | 6.430 | 6.345 | 6.363 | 159,520 | -0.03(-0.44%) |
Aug 15, 2003 | 6.418 | 6.430 | 6.377 | 6.392 | 109,872 | +0.01(+0.15%) |
Aug 14, 2003 | 6.354 | 6.411 | 6.326 | 6.382 | 289,663 | +0.07(+1.11%) |
Aug 13, 2003 | 6.326 | 6.341 | 6.288 | 6.312 | 162,458 | -0.04(-0.66%) |
Aug 12, 2003 | 6.297 | 6.367 | 6.290 | 6.354 | 2,192,744 | -0.01(-0.15%) |
Aug 11, 2003 | 6.316 | 6.392 | 6.314 | 6.363 | 413,636 | -0.01(-0.21%) |
Aug 08, 2003 | 6.369 | 6.416 | 6.360 | 6.377 | 957,122 | +0.09(+1.41%) |
Aug 07, 2003 | 6.258 | 6.288 | 6.248 | 6.288 | 268,217 | +0.06(+0.97%) |
Aug 06, 2003 | 6.165 | 6.248 | 6.165 | 6.227 | 1,152,189 | +0.09(+1.42%) |
Aug 05, 2003 | 6.171 | 6.197 | 6.137 | 6.140 | 335,198 | -0.09(-1.46%) |
Aug 04, 2003 | 6.241 | 6.248 | 6.184 | 6.231 | 240,896 | +0.04(+0.67%) |
Aug 01, 2003 | 6.148 | 6.203 | 6.129 | 6.190 | 273,211 | -0.05(-0.79%) |
Jul 31, 2003 | 6.260 | 6.275 | 6.203 | 6.239 | 617,811 | -0.06(-0.93%) |
Jul 30, 2003 | 6.286 | 6.316 | 6.263 | 6.297 | 416,868 | +0.04(+0.70%) |
Jul 29, 2003 | 6.282 | 6.314 | 6.201 | 6.254 | 389,253 | -0.04(-0.69%) |
Jul 28, 2003 | 6.252 | 6.335 | 6.237 | 6.297 | 430,969 | -0.06(-0.95%) |
Jul 25, 2003 | 6.345 | 6.358 | 6.301 | 6.358 | 450,652 | +0.09(+1.39%) |
Jul 24, 2003 | 6.275 | 6.307 | 6.242 | 6.271 | 267,336 | -0.03(-0.42%) |
Jul 23, 2003 | 6.273 | 6.320 | 6.269 | 6.297 | 480,911 | +0.10(+1.62%) |
Jul 22, 2003 | 6.150 | 6.222 | 6.140 | 6.197 | 594,602 | +0.11(+1.80%) |
Jul 21, 2003 | 6.089 | 6.110 | 6.070 | 6.087 | 505,294 | -0.02(-0.25%) |
Jul 18, 2003 | 6.029 | 6.110 | 6.016 | 6.103 | 626,330 | +0.12(+1.99%) |
Jul 17, 2003 | 5.910 | 5.999 | 5.910 | 5.983 | 489,137 | -0.03(-0.57%) |
Jul 16, 2003 | 5.961 | 6.053 | 5.930 | 6.017 | 1,687,155 | +0.07(+1.21%) |
Jul 15, 2003 | 6.002 | 6.002 | 5.938 | 5.946 | 852,831 | -0.11(-1.75%) |
Jul 14, 2003 | 6.042 | 6.099 | 6.031 | 6.051 | 306,702 | -0.02(-0.31%) |
Jul 11, 2003 | 5.999 | 6.095 | 5.968 | 6.070 | 324,916 | +0.02(+0.25%) |
Jul 10, 2003 | 6.048 | 6.091 | 6.031 | 6.055 | 412,755 | +0.00(+0.06%) |
Jul 09, 2003 | 6.074 | 6.086 | 6.010 | 6.051 | 424,800 | -0.03(-0.44%) |
Jul 08, 2003 | 6.057 | 6.078 | 6.004 | 6.078 | 439,195 | -0.03(-0.49%) |
Jul 07, 2003 | 6.099 | 6.133 | 6.091 | 6.108 | 604,003 | +0.04(+0.62%) |
Jul 03, 2003 | 6.053 | 6.106 | 6.033 | 6.070 | 601,653 | -0.05(-0.80%) |
Jul 02, 2003 | 6.067 | 6.131 | 6.044 | 6.120 | 399,241 | +0.07(+1.13%) |