Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.036 | 6.079 | 6.023 | 6.053 | 41,341 | +0.02(+0.36%) |
Sep 29, 2003 | 6.031 | 6.031 | 6.014 | 6.031 | 24,712 | -0.01(-0.14%) |
Sep 26, 2003 | 6.001 | 6.027 | 5.988 | 6.040 | 40,417 | +0.03(+0.50%) |
Sep 25, 2003 | 5.975 | 6.010 | 5.966 | 6.010 | 61,203 | +0.05(+0.87%) |
Sep 24, 2003 | 5.979 | 5.979 | 5.958 | 5.958 | 16,628 | -0.01(-0.15%) |
Sep 23, 2003 | 5.945 | 5.966 | 5.945 | 5.966 | 34,181 | +0.02(+0.36%) |
Sep 22, 2003 | 5.958 | 5.966 | 5.945 | 5.945 | 22,171 | -0.03(-0.58%) |
Sep 19, 2003 | 5.975 | 5.975 | 5.945 | 5.979 | 35,567 | +0.00(+0.07%) |
Sep 18, 2003 | 5.975 | 5.975 | 5.975 | 5.975 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.975 | 5.975 | 5.945 | 5.966 | 31,641 | +0.01(+0.22%) |
Sep 16, 2003 | 5.971 | 5.971 | 5.945 | 5.953 | 14,088 | -0.02(-0.29%) |
Sep 15, 2003 | 5.971 | 5.971 | 5.953 | 5.971 | 6,235 | +0.01(+0.22%) |
Sep 12, 2003 | 5.979 | 5.988 | 5.945 | 5.958 | 72,982 | -0.02(-0.36%) |
Sep 11, 2003 | 6.010 | 6.014 | 5.958 | 5.979 | 26,329 | -0.04(-0.65%) |
Sep 10, 2003 | 6.049 | 6.053 | 5.975 | 6.018 | 49,424 | +0.00(+0.00%) |
Sep 09, 2003 | 6.053 | 6.053 | 6.018 | 6.018 | 17,090 | -0.03(-0.50%) |
Sep 08, 2003 | 6.040 | 6.049 | 6.001 | 6.049 | 66,284 | +0.03(+0.43%) |
Sep 05, 2003 | 5.992 | 6.027 | 5.992 | 6.023 | 64,206 | +0.05(+0.87%) |
Sep 04, 2003 | 5.884 | 5.975 | 5.871 | 5.971 | 131,414 | +0.11(+1.85%) |
Sep 03, 2003 | 5.889 | 5.919 | 5.863 | 5.863 | 40,648 | -0.02(-0.37%) |
Sep 02, 2003 | 5.897 | 5.902 | 5.858 | 5.884 | 30,948 | +0.00(+0.07%) |
Aug 29, 2003 | 5.889 | 5.906 | 5.880 | 5.880 | 13,164 | +0.00(+0.00%) |
Aug 28, 2003 | 5.884 | 5.897 | 5.854 | 5.880 | 34,874 | -0.00(-0.07%) |
Aug 27, 2003 | 5.845 | 5.893 | 5.819 | 5.884 | 64,668 | +0.04(+0.67%) |
Aug 26, 2003 | 5.880 | 5.880 | 5.815 | 5.845 | 60,510 | -0.03(-0.44%) |
Aug 25, 2003 | 5.889 | 5.889 | 5.871 | 5.871 | 10,393 | -0.00(-0.07%) |
Aug 22, 2003 | 5.889 | 5.893 | 5.876 | 5.876 | 13,857 | -0.02(-0.29%) |
Aug 21, 2003 | 5.919 | 5.923 | 5.893 | 5.893 | 19,862 | +0.00(+0.07%) |
Aug 20, 2003 | 5.889 | 5.910 | 5.884 | 5.889 | 51,503 | +0.02(+0.37%) |
Aug 19, 2003 | 5.845 | 5.884 | 5.845 | 5.867 | 39,724 | +0.01(+0.22%) |
Aug 18, 2003 | 5.893 | 5.919 | 5.824 | 5.854 | 121,021 | -0.03(-0.44%) |
Aug 15, 2003 | 5.824 | 5.880 | 5.815 | 5.880 | 30,024 | +0.07(+1.27%) |
Aug 14, 2003 | 5.858 | 5.863 | 5.806 | 5.806 | 75,984 | -0.04(-0.74%) |
Aug 13, 2003 | 5.992 | 5.992 | 5.832 | 5.850 | 86,839 | -0.13(-2.24%) |
Aug 12, 2003 | 6.027 | 6.053 | 5.984 | 5.984 | 43,189 | -0.07(-1.14%) |
Aug 11, 2003 | 6.040 | 6.062 | 6.023 | 6.053 | 43,419 | +0.00(+0.00%) |
Aug 08, 2003 | 6.066 | 6.066 | 6.005 | 6.053 | 52,889 | -0.01(-0.21%) |
Aug 07, 2003 | 6.018 | 6.079 | 6.018 | 6.066 | 51,965 | +0.07(+1.16%) |
Aug 06, 2003 | 5.910 | 6.031 | 5.910 | 5.997 | 94,461 | +0.10(+1.69%) |
Aug 05, 2003 | 5.902 | 5.936 | 5.889 | 5.897 | 71,596 | +0.01(+0.15%) |
Aug 04, 2003 | 5.897 | 5.897 | 5.815 | 5.889 | 62,127 | -0.02(-0.37%) |
Aug 01, 2003 | 5.932 | 5.953 | 5.910 | 5.910 | 31,410 | -0.00(-0.07%) |
Jul 31, 2003 | 6.010 | 6.031 | 5.871 | 5.915 | 107,626 | -0.07(-1.23%) |
Jul 30, 2003 | 6.031 | 6.031 | 5.962 | 5.988 | 77,370 | -0.02(-0.36%) |
Jul 29, 2003 | 6.040 | 6.062 | 5.979 | 6.010 | 62,820 | -0.05(-0.86%) |
Jul 28, 2003 | 6.209 | 6.209 | 6.027 | 6.062 | 148,736 | -0.16(-2.64%) |
Jul 25, 2003 | 6.222 | 6.231 | 6.205 | 6.226 | 49,886 | +0.00(+0.07%) |
Jul 24, 2003 | 6.187 | 6.222 | 6.153 | 6.222 | 74,368 | +0.00(+0.07%) |
Jul 23, 2003 | 6.161 | 6.218 | 6.161 | 6.218 | 90,304 | +0.05(+0.77%) |
Jul 22, 2003 | 6.179 | 6.187 | 6.131 | 6.170 | 44,805 | +0.03(+0.49%) |
Jul 21, 2003 | 6.222 | 6.226 | 6.140 | 6.140 | 42,265 | -0.08(-1.25%) |
Jul 18, 2003 | 6.235 | 6.235 | 6.192 | 6.218 | 20,786 | -0.01(-0.14%) |
Jul 17, 2003 | 6.274 | 6.300 | 6.192 | 6.226 | 40,186 | -0.01(-0.21%) |
Jul 16, 2003 | 6.339 | 6.339 | 6.226 | 6.239 | 46,884 | -0.10(-1.57%) |
Jul 15, 2003 | 6.386 | 6.386 | 6.330 | 6.339 | 84,299 | -0.03(-0.41%) |
Jul 14, 2003 | 6.425 | 6.425 | 6.365 | 6.365 | 67,670 | -0.06(-0.94%) |
Jul 11, 2003 | 6.408 | 6.430 | 6.352 | 6.425 | 23,557 | +0.02(+0.27%) |
Jul 10, 2003 | 6.417 | 6.425 | 6.386 | 6.408 | 38,800 | +0.02(+0.34%) |
Jul 09, 2003 | 6.386 | 6.408 | 6.373 | 6.386 | 29,793 | +0.00(+0.07%) |
Jul 08, 2003 | 6.365 | 6.395 | 6.343 | 6.382 | 69,287 | +0.04(+0.68%) |
Jul 07, 2003 | 6.412 | 6.412 | 6.339 | 6.339 | 55,429 | -0.04(-0.68%) |
Jul 03, 2003 | 6.430 | 6.430 | 6.378 | 6.382 | 42,958 | -0.00(-0.07%) |
Jul 02, 2003 | 6.365 | 6.395 | 6.365 | 6.386 | 81,297 | +0.05(+0.75%) |