Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.239 | 6.285 | 6.239 | 6.285 | 6,587 | +0.05(+0.88%) |
Sep 29, 2003 | 6.221 | 6.230 | 6.221 | 6.230 | 4,830 | +0.03(+0.44%) |
Sep 26, 2003 | 6.239 | 6.239 | 6.203 | 6.203 | 34,692 | -0.03(-0.51%) |
Sep 25, 2003 | 6.221 | 6.262 | 6.221 | 6.235 | 20,420 | -0.00(-0.07%) |
Sep 24, 2003 | 6.217 | 6.239 | 6.212 | 6.239 | 31,398 | -0.03(-0.44%) |
Sep 23, 2003 | 6.244 | 6.303 | 6.249 | 6.267 | 47,427 | +0.02(+0.36%) |
Sep 22, 2003 | 6.235 | 6.253 | 6.235 | 6.244 | 22,615 | -0.05(-0.80%) |
Sep 19, 2003 | 6.321 | 6.326 | 6.294 | 6.294 | 20,639 | -0.06(-1.00%) |
Sep 18, 2003 | 6.340 | 6.376 | 6.326 | 6.358 | 37,107 | +0.03(+0.50%) |
Sep 17, 2003 | 6.330 | 6.340 | 6.294 | 6.326 | 25,689 | -0.07(-1.14%) |
Sep 16, 2003 | 6.399 | 6.399 | 6.399 | 6.399 | 1,317 | +0.00(+0.07%) |
Sep 15, 2003 | 6.403 | 6.403 | 6.394 | 6.394 | 1,756 | +0.01(+0.14%) |
Sep 12, 2003 | 6.376 | 6.390 | 6.376 | 6.385 | 8,782 | +0.05(+0.86%) |
Sep 11, 2003 | 6.394 | 6.394 | 6.262 | 6.330 | 18,444 | -0.05(-0.86%) |
Sep 10, 2003 | 6.367 | 6.385 | 6.344 | 6.385 | 3,293 | +0.05(+0.86%) |
Sep 09, 2003 | 6.344 | 6.399 | 6.285 | 6.330 | 18,663 | +0.03(+0.51%) |
Sep 08, 2003 | 6.422 | 6.431 | 6.299 | 6.299 | 19,102 | -0.12(-1.85%) |
Sep 05, 2003 | 6.417 | 6.417 | 6.417 | 6.417 | 1,537 | +0.02(+0.28%) |
Sep 04, 2003 | 6.349 | 6.422 | 6.308 | 6.399 | 18,004 | +0.07(+1.08%) |
Sep 03, 2003 | 6.367 | 6.367 | 6.198 | 6.330 | 36,448 | -0.01(-0.14%) |
Sep 02, 2003 | 6.267 | 6.344 | 6.198 | 6.340 | 46,110 | +0.12(+1.90%) |
Aug 29, 2003 | 6.271 | 6.353 | 6.203 | 6.221 | 29,861 | -0.04(-0.65%) |
Aug 28, 2003 | 6.244 | 6.262 | 6.244 | 6.262 | 22,176 | +0.01(+0.15%) |
Aug 27, 2003 | 6.330 | 6.330 | 6.194 | 6.253 | 30,740 | -0.05(-0.87%) |
Aug 26, 2003 | 6.280 | 6.353 | 6.180 | 6.308 | 41,059 | +0.03(+0.51%) |
Aug 25, 2003 | 6.285 | 6.290 | 6.198 | 6.276 | 71,580 | -0.01(-0.22%) |
Aug 22, 2003 | 6.371 | 6.467 | 6.290 | 6.290 | 25,031 | -0.06(-1.00%) |
Aug 21, 2003 | 6.417 | 6.417 | 6.353 | 6.353 | 8,563 | -0.06(-0.92%) |
Aug 20, 2003 | 6.472 | 6.472 | 6.403 | 6.412 | 16,028 | -0.10(-1.54%) |
Aug 19, 2003 | 6.353 | 6.513 | 6.353 | 6.513 | 20,200 | +0.14(+2.14%) |
Aug 18, 2003 | 6.422 | 6.422 | 6.308 | 6.376 | 13,393 | -0.01(-0.14%) |
Aug 15, 2003 | 6.549 | 6.549 | 6.285 | 6.385 | 45,231 | -0.15(-2.37%) |
Aug 14, 2003 | 6.545 | 6.545 | 6.535 | 6.540 | 12,735 | +0.00(+0.00%) |
Aug 13, 2003 | 6.558 | 6.558 | 6.535 | 6.540 | 43,475 | +0.00(+0.07%) |
Aug 12, 2003 | 6.444 | 6.535 | 6.444 | 6.535 | 8,343 | +0.10(+1.49%) |
Aug 11, 2003 | 6.467 | 6.467 | 6.440 | 6.440 | 13,833 | -0.03(-0.42%) |
Aug 08, 2003 | 6.422 | 6.467 | 6.412 | 6.467 | 14,491 | +0.05(+0.85%) |
Aug 07, 2003 | 6.330 | 6.463 | 6.326 | 6.412 | 62,797 | +0.10(+1.66%) |
Aug 06, 2003 | 6.308 | 6.376 | 6.308 | 6.308 | 20,859 | +0.02(+0.36%) |
Aug 05, 2003 | 6.463 | 6.463 | 6.217 | 6.285 | 64,993 | -0.14(-2.13%) |
Aug 04, 2003 | 6.417 | 6.463 | 6.353 | 6.422 | 40,401 | +0.03(+0.43%) |
Aug 01, 2003 | 6.353 | 6.399 | 6.326 | 6.394 | 26,348 | +0.09(+1.37%) |
Jul 31, 2003 | 6.422 | 6.422 | 6.308 | 6.308 | 23,494 | -0.07(-1.14%) |
Jul 30, 2003 | 6.422 | 6.422 | 6.371 | 6.381 | 13,174 | -0.03(-0.50%) |
Jul 29, 2003 | 6.472 | 6.472 | 6.381 | 6.412 | 23,055 | -0.08(-1.19%) |
Jul 28, 2003 | 6.576 | 6.576 | 6.435 | 6.490 | 19,102 | -0.07(-1.04%) |
Jul 25, 2003 | 6.535 | 6.558 | 6.513 | 6.558 | 24,372 | +0.00(+0.07%) |
Jul 24, 2003 | 6.581 | 6.581 | 6.535 | 6.554 | 8,563 | -0.02(-0.35%) |
Jul 23, 2003 | 6.535 | 6.576 | 6.444 | 6.576 | 23,933 | +0.02(+0.28%) |
Jul 22, 2003 | 6.590 | 6.590 | 6.554 | 6.558 | 9,222 | -0.06(-0.96%) |
Jul 21, 2003 | 6.763 | 6.763 | 6.595 | 6.622 | 28,105 | -0.15(-2.28%) |
Jul 18, 2003 | 6.781 | 6.781 | 6.722 | 6.777 | 25,250 | -0.01(-0.13%) |
Jul 17, 2003 | 6.831 | 6.836 | 6.763 | 6.786 | 33,594 | -0.03(-0.40%) |
Jul 16, 2003 | 6.854 | 6.854 | 6.809 | 6.813 | 14,052 | -0.04(-0.60%) |
Jul 15, 2003 | 6.868 | 6.868 | 6.831 | 6.854 | 3,732 | +0.01(+0.13%) |
Jul 14, 2003 | 6.854 | 6.877 | 6.795 | 6.845 | 10,759 | -0.01(-0.13%) |
Jul 11, 2003 | 6.745 | 6.977 | 6.745 | 6.854 | 54,234 | +0.08(+1.14%) |
Jul 10, 2003 | 6.809 | 6.900 | 6.772 | 6.777 | 34,911 | -0.02(-0.27%) |
Jul 09, 2003 | 6.809 | 6.809 | 6.786 | 6.795 | 1,976 | +0.00(+0.07%) |
Jul 08, 2003 | 6.877 | 6.877 | 6.786 | 6.790 | 24,811 | -0.06(-0.93%) |
Jul 07, 2003 | 6.900 | 6.900 | 6.831 | 6.854 | 14,930 | +0.01(+0.20%) |
Jul 03, 2003 | 6.854 | 6.872 | 6.841 | 6.841 | 1,756 | +0.01(+0.13%) |
Jul 02, 2003 | 6.854 | 6.863 | 6.786 | 6.831 | 30,300 | +0.02(+0.27%) |