Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.251 | 6.251 | 6.161 | 6.251 | 21,051 | +0.00(+0.00%) |
Sep 29, 2003 | 6.225 | 6.273 | 6.225 | 6.251 | 66,538 | +0.03(+0.51%) |
Sep 26, 2003 | 6.225 | 6.241 | 6.166 | 6.219 | 33,457 | -0.01(-0.09%) |
Sep 25, 2003 | 6.246 | 6.278 | 6.225 | 6.225 | 95,861 | -0.03(-0.43%) |
Sep 24, 2003 | 6.283 | 6.283 | 6.283 | 6.251 | 46,990 | -0.02(-0.34%) |
Sep 23, 2003 | 6.225 | 6.278 | 6.219 | 6.273 | 31,201 | +0.02(+0.26%) |
Sep 22, 2003 | 6.278 | 6.294 | 6.251 | 6.257 | 19,548 | -0.02(-0.34%) |
Sep 19, 2003 | 6.251 | 6.299 | 6.225 | 6.278 | 49,622 | -0.04(-0.59%) |
Sep 18, 2003 | 6.267 | 6.315 | 6.225 | 6.315 | 44,171 | +0.15(+2.42%) |
Sep 17, 2003 | 6.150 | 6.219 | 6.150 | 6.166 | 11,465 | -0.03(-0.52%) |
Sep 16, 2003 | 6.187 | 6.198 | 6.171 | 6.198 | 43,043 | +0.00(+0.00%) |
Sep 15, 2003 | 6.166 | 6.198 | 6.118 | 6.198 | 55,824 | +0.02(+0.34%) |
Sep 12, 2003 | 6.134 | 6.177 | 6.124 | 6.177 | 36,840 | +0.04(+0.61%) |
Sep 11, 2003 | 6.108 | 6.140 | 6.065 | 6.140 | 17,292 | +0.04(+0.70%) |
Sep 10, 2003 | 6.118 | 6.150 | 6.054 | 6.097 | 58,456 | -0.02(-0.35%) |
Sep 09, 2003 | 6.145 | 6.187 | 6.118 | 6.118 | 42,103 | +0.03(+0.44%) |
Sep 08, 2003 | 6.012 | 6.124 | 6.012 | 6.092 | 193,601 | +0.08(+1.33%) |
Sep 05, 2003 | 6.012 | 6.038 | 5.991 | 6.012 | 21,051 | +0.00(+0.00%) |
Sep 04, 2003 | 6.007 | 6.012 | 5.937 | 6.012 | 38,532 | +0.01(+0.09%) |
Sep 03, 2003 | 5.932 | 6.012 | 5.932 | 6.007 | 60,524 | -0.01(-0.09%) |
Sep 02, 2003 | 5.975 | 6.012 | 5.959 | 6.012 | 122,363 | -0.03(-0.44%) |
Aug 29, 2003 | 5.953 | 6.038 | 5.953 | 6.038 | 68,606 | +0.08(+1.34%) |
Aug 28, 2003 | 5.927 | 5.959 | 5.911 | 5.959 | 21,803 | +0.03(+0.45%) |
Aug 27, 2003 | 5.916 | 5.932 | 5.879 | 5.932 | 188,338 | +0.00(+0.00%) |
Aug 26, 2003 | 5.948 | 5.948 | 5.858 | 5.932 | 44,171 | -0.03(-0.45%) |
Aug 25, 2003 | 5.959 | 6.001 | 5.959 | 5.959 | 163,151 | +0.02(+0.27%) |
Aug 22, 2003 | 5.991 | 6.022 | 5.943 | 5.943 | 286,079 | -0.07(-1.15%) |
Aug 21, 2003 | 6.065 | 6.070 | 5.980 | 6.012 | 81,387 | -0.06(-0.96%) |
Aug 20, 2003 | 6.022 | 6.086 | 6.022 | 6.070 | 48,870 | +0.02(+0.35%) |
Aug 19, 2003 | 6.017 | 6.049 | 5.980 | 6.049 | 123,115 | +0.01(+0.09%) |
Aug 18, 2003 | 5.985 | 6.054 | 5.969 | 6.044 | 52,065 | +0.06(+0.98%) |
Aug 15, 2003 | 5.985 | 5.985 | 5.985 | 5.985 | 8,082 | +0.03(+0.45%) |
Aug 14, 2003 | 5.985 | 5.985 | 5.916 | 5.959 | 22,743 | -0.07(-1.23%) |
Aug 13, 2003 | 5.985 | 6.038 | 5.937 | 6.033 | 32,141 | +0.05(+0.80%) |
Aug 12, 2003 | 5.985 | 5.991 | 5.943 | 5.985 | 12,029 | +0.01(+0.18%) |
Aug 11, 2003 | 5.937 | 6.001 | 5.916 | 5.975 | 35,900 | +0.04(+0.72%) |
Aug 08, 2003 | 5.948 | 5.948 | 5.884 | 5.932 | 2,443 | +0.03(+0.54%) |
Aug 07, 2003 | 5.900 | 5.905 | 5.847 | 5.900 | 15,976 | +0.06(+1.09%) |
Aug 06, 2003 | 5.847 | 5.879 | 5.810 | 5.836 | 71,425 | +0.01(+0.09%) |
Aug 05, 2003 | 5.826 | 5.879 | 5.788 | 5.831 | 33,457 | -0.01(-0.09%) |
Aug 04, 2003 | 5.879 | 5.905 | 5.788 | 5.836 | 21,991 | -0.03(-0.54%) |
Aug 01, 2003 | 5.804 | 5.868 | 5.799 | 5.868 | 46,426 | +0.04(+0.64%) |
Jul 31, 2003 | 5.831 | 5.921 | 5.831 | 5.831 | 482,124 | -0.01(-0.18%) |
Jul 30, 2003 | 5.863 | 5.900 | 5.778 | 5.842 | 39,096 | -0.09(-1.52%) |
Jul 29, 2003 | 5.969 | 6.001 | 5.932 | 5.932 | 19,172 | -0.07(-1.24%) |
Jul 28, 2003 | 5.969 | 6.017 | 5.959 | 6.007 | 21,991 | +0.05(+0.80%) |
Jul 25, 2003 | 5.900 | 5.985 | 5.900 | 5.959 | 97,552 | +0.03(+0.45%) |
Jul 24, 2003 | 5.852 | 5.975 | 5.852 | 5.932 | 66,726 | +0.14(+2.39%) |
Jul 23, 2003 | 5.836 | 5.836 | 5.778 | 5.794 | 1,863,275 | +0.05(+0.83%) |
Jul 22, 2003 | 5.746 | 5.783 | 5.719 | 5.746 | 28,758 | -0.01(-0.18%) |
Jul 21, 2003 | 5.719 | 5.778 | 5.703 | 5.756 | 36,464 | -0.01(-0.18%) |
Jul 18, 2003 | 5.756 | 5.772 | 5.698 | 5.767 | 33,457 | +0.01(+0.18%) |
Jul 17, 2003 | 5.794 | 5.826 | 5.746 | 5.756 | 59,020 | +0.02(+0.28%) |
Jul 16, 2003 | 5.799 | 5.852 | 5.730 | 5.740 | 77,440 | -0.06(-1.01%) |
Jul 15, 2003 | 5.852 | 5.863 | 5.751 | 5.799 | 9,210 | -0.04(-0.73%) |
Jul 14, 2003 | 5.879 | 5.884 | 5.788 | 5.842 | 34,961 | +0.07(+1.20%) |
Jul 11, 2003 | 5.740 | 5.842 | 5.740 | 5.772 | 64,283 | +0.08(+1.40%) |
Jul 10, 2003 | 5.740 | 5.740 | 5.682 | 5.693 | 160,332 | +0.01(+0.09%) |
Jul 09, 2003 | 5.820 | 5.820 | 5.666 | 5.687 | 229,690 | -0.18(-3.08%) |
Jul 08, 2003 | 5.932 | 5.932 | 5.836 | 5.868 | 88,342 | -0.14(-2.39%) |
Jul 07, 2003 | 6.038 | 6.081 | 6.012 | 6.012 | 627,231 | -0.01(-0.18%) |
Jul 03, 2003 | 6.022 | 6.054 | 5.964 | 6.022 | 19,172 | -0.02(-0.35%) |
Jul 02, 2003 | 5.921 | 6.065 | 5.921 | 6.044 | 20,299 | +0.13(+2.25%) |