Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.533 | 6.533 | 6.473 | 6.521 | 83,179 | -0.01(-0.18%) |
Sep 29, 2003 | 6.521 | 6.557 | 6.491 | 6.533 | 46,304 | +0.02(+0.36%) |
Sep 26, 2003 | 6.574 | 6.574 | 6.509 | 6.509 | 133,693 | -0.11(-1.70%) |
Sep 25, 2003 | 6.699 | 6.776 | 6.622 | 6.622 | 30,813 | -0.07(-1.06%) |
Sep 24, 2003 | 6.794 | 6.812 | 6.693 | 6.693 | 55,060 | -0.14(-2.00%) |
Sep 23, 2003 | 6.800 | 6.830 | 6.782 | 6.830 | 38,222 | +0.06(+0.88%) |
Sep 22, 2003 | 6.711 | 6.770 | 6.646 | 6.770 | 50,008 | -0.02(-0.26%) |
Sep 19, 2003 | 6.563 | 6.788 | 6.563 | 6.788 | 39,569 | +0.23(+3.44%) |
Sep 18, 2003 | 6.497 | 6.568 | 6.497 | 6.563 | 37,211 | +0.07(+1.01%) |
Sep 17, 2003 | 6.598 | 6.610 | 6.497 | 6.497 | 44,452 | -0.10(-1.53%) |
Sep 16, 2003 | 6.533 | 6.634 | 6.551 | 6.598 | 104,058 | +0.07(+1.00%) |
Sep 15, 2003 | 6.509 | 6.610 | 6.473 | 6.533 | 124,432 | +0.14(+2.23%) |
Sep 12, 2003 | 6.444 | 6.468 | 6.384 | 6.390 | 102,206 | -0.03(-0.46%) |
Sep 11, 2003 | 6.384 | 6.420 | 6.355 | 6.420 | 101,364 | +0.07(+1.12%) |
Sep 10, 2003 | 6.367 | 6.384 | 6.325 | 6.349 | 173,599 | -0.04(-0.56%) |
Sep 09, 2003 | 6.396 | 6.533 | 6.343 | 6.384 | 127,126 | -0.01(-0.19%) |
Sep 08, 2003 | 6.272 | 6.402 | 6.272 | 6.396 | 95,808 | +0.05(+0.75%) |
Sep 05, 2003 | 6.206 | 6.355 | 6.206 | 6.349 | 136,219 | +0.12(+1.91%) |
Sep 04, 2003 | 6.147 | 6.260 | 6.147 | 6.230 | 63,479 | +0.11(+1.84%) |
Sep 03, 2003 | 6.087 | 6.117 | 6.046 | 6.117 | 499,245 | +0.04(+0.68%) |
Sep 02, 2003 | 6.058 | 6.093 | 5.939 | 6.076 | 182,860 | -0.04(-0.58%) |
Aug 29, 2003 | 6.153 | 6.188 | 6.105 | 6.111 | 83,011 | -0.06(-0.96%) |
Aug 28, 2003 | 6.165 | 6.200 | 6.129 | 6.171 | 28,287 | -0.01(-0.10%) |
Aug 27, 2003 | 6.159 | 6.177 | 6.117 | 6.177 | 28,456 | +0.04(+0.68%) |
Aug 26, 2003 | 6.034 | 6.135 | 5.998 | 6.135 | 65,499 | +0.08(+1.27%) |
Aug 25, 2003 | 6.028 | 6.058 | 5.963 | 6.058 | 48,998 | -0.01(-0.10%) |
Aug 22, 2003 | 6.242 | 6.242 | 6.058 | 6.064 | 242,803 | -0.20(-3.22%) |
Aug 21, 2003 | 6.236 | 6.266 | 6.171 | 6.266 | 3,335,434 | +0.04(+0.67%) |
Aug 20, 2003 | 6.254 | 6.254 | 6.177 | 6.224 | 55,902 | -0.03(-0.47%) |
Aug 19, 2003 | 6.206 | 6.254 | 6.188 | 6.254 | 35,359 | +0.09(+1.45%) |
Aug 18, 2003 | 6.206 | 6.206 | 6.117 | 6.165 | 146,827 | -0.01(-0.19%) |
Aug 15, 2003 | 6.087 | 6.177 | 5.969 | 6.177 | 154,404 | +0.13(+2.16%) |
Aug 14, 2003 | 6.028 | 6.058 | 5.992 | 6.046 | 52,029 | +0.03(+0.49%) |
Aug 13, 2003 | 6.028 | 6.034 | 6.004 | 6.016 | 70,551 | -0.07(-1.17%) |
Aug 12, 2003 | 6.058 | 6.087 | 5.998 | 6.087 | 33,675 | +0.03(+0.49%) |
Aug 11, 2003 | 6.028 | 6.058 | 5.969 | 6.058 | 30,139 | +0.06(+0.99%) |
Aug 08, 2003 | 6.010 | 6.087 | 5.969 | 5.998 | 65,499 | +0.02(+0.40%) |
Aug 07, 2003 | 5.951 | 6.046 | 5.945 | 5.975 | 35,864 | +0.01(+0.10%) |
Aug 06, 2003 | 6.016 | 6.034 | 5.957 | 5.969 | 32,834 | -0.05(-0.89%) |
Aug 05, 2003 | 6.028 | 6.087 | 6.004 | 6.022 | 41,084 | +0.02(+0.30%) |
Aug 04, 2003 | 6.058 | 6.129 | 5.915 | 6.004 | 106,921 | -0.05(-0.88%) |
Aug 01, 2003 | 5.969 | 6.064 | 5.957 | 6.058 | 258,294 | +0.12(+2.00%) |
Jul 31, 2003 | 5.939 | 5.939 | 5.915 | 5.939 | 63,815 | +0.01(+0.10%) |
Jul 30, 2003 | 5.939 | 5.963 | 5.921 | 5.933 | 137,566 | -0.01(-0.10%) |
Jul 29, 2003 | 5.790 | 5.939 | 5.785 | 5.939 | 49,503 | +0.15(+2.56%) |
Jul 28, 2003 | 5.915 | 5.975 | 5.790 | 5.790 | 225,797 | -0.07(-1.12%) |
Jul 25, 2003 | 5.820 | 5.880 | 5.701 | 5.856 | 57,249 | +0.01(+0.10%) |
Jul 24, 2003 | 5.939 | 5.998 | 5.844 | 5.850 | 34,517 | -0.08(-1.30%) |
Jul 23, 2003 | 5.969 | 5.969 | 5.886 | 5.927 | 48,998 | -0.04(-0.70%) |
Jul 22, 2003 | 5.850 | 5.969 | 5.808 | 5.969 | 38,895 | +0.15(+2.55%) |
Jul 21, 2003 | 5.939 | 5.939 | 5.796 | 5.820 | 36,033 | -0.13(-2.20%) |
Jul 18, 2003 | 5.850 | 5.957 | 5.850 | 5.951 | 18,858 | +0.12(+2.04%) |
Jul 17, 2003 | 5.909 | 5.939 | 5.796 | 5.832 | 37,548 | -0.09(-1.50%) |
Jul 16, 2003 | 5.998 | 6.016 | 5.880 | 5.921 | 135,040 | -0.04(-0.70%) |
Jul 15, 2003 | 5.927 | 5.998 | 5.909 | 5.963 | 43,105 | +0.05(+0.80%) |
Jul 14, 2003 | 5.915 | 6.076 | 5.868 | 5.915 | 161,307 | +0.06(+1.01%) |
Jul 11, 2003 | 5.731 | 5.862 | 5.731 | 5.856 | 183,533 | +0.15(+2.71%) |
Jul 10, 2003 | 5.678 | 5.701 | 5.642 | 5.701 | 39,232 | +0.02(+0.42%) |
Jul 09, 2003 | 5.672 | 5.690 | 5.612 | 5.678 | 107,931 | +0.01(+0.10%) |
Jul 08, 2003 | 5.654 | 5.701 | 5.642 | 5.672 | 84,695 | +0.00(+0.00%) |
Jul 07, 2003 | 5.630 | 5.672 | 5.624 | 5.672 | 114,666 | +0.08(+1.38%) |
Jul 03, 2003 | 5.553 | 5.642 | 5.494 | 5.595 | 26,267 | +0.01(+0.21%) |
Jul 02, 2003 | 5.618 | 5.672 | 5.577 | 5.583 | 252,906 | -0.01(-0.11%) |