Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.947 | 7.032 | 6.888 | 6.998 | 1,372,610 | +0.14(+1.97%) |
Sep 29, 2003 | 6.838 | 6.931 | 6.855 | 6.863 | 1,008,460 | +0.03(+0.37%) |
Sep 26, 2003 | 6.568 | 6.897 | 6.711 | 6.838 | 2,213,803 | +0.27(+4.11%) |
Sep 25, 2003 | 6.669 | 6.703 | 6.492 | 6.568 | 1,403,054 | +0.04(+0.65%) |
Sep 24, 2003 | 6.627 | 6.660 | 6.534 | 6.525 | 2,419,926 | +0.12(+1.84%) |
Sep 23, 2003 | 6.357 | 6.416 | 6.306 | 6.407 | 1,394,762 | -0.03(-0.52%) |
Sep 22, 2003 | 6.449 | 6.584 | 6.357 | 6.441 | 1,863,158 | -0.31(-4.62%) |
Sep 19, 2003 | 6.762 | 6.829 | 6.728 | 6.753 | 2,053,288 | +0.04(+0.63%) |
Sep 18, 2003 | 6.424 | 6.787 | 6.475 | 6.711 | 3,405,523 | +0.29(+4.47%) |
Sep 17, 2003 | 6.441 | 6.542 | 6.416 | 6.424 | 1,839,703 | -0.02(-0.26%) |
Sep 16, 2003 | 6.289 | 6.441 | 6.340 | 6.441 | 1,277,959 | +0.15(+2.42%) |
Sep 15, 2003 | 6.627 | 6.627 | 6.255 | 6.289 | 1,982,567 | +0.02(+0.27%) |
Sep 12, 2003 | 6.247 | 6.584 | 6.120 | 6.272 | 6,368,713 | +0.28(+4.65%) |
Sep 11, 2003 | 5.951 | 6.019 | 5.943 | 5.994 | 373,982 | +0.06(+1.00%) |
Sep 10, 2003 | 6.078 | 6.078 | 5.926 | 5.934 | 291,888 | -0.19(-3.17%) |
Sep 09, 2003 | 6.272 | 6.272 | 6.086 | 6.129 | 268,788 | -0.19(-2.94%) |
Sep 08, 2003 | 6.289 | 6.340 | 6.289 | 6.314 | 243,674 | +0.11(+1.77%) |
Sep 05, 2003 | 6.289 | 6.297 | 6.171 | 6.205 | 362,491 | -0.14(-2.13%) |
Sep 04, 2003 | 6.281 | 6.373 | 6.272 | 6.340 | 407,151 | +0.14(+2.32%) |
Sep 03, 2003 | 6.179 | 6.213 | 6.137 | 6.196 | 667,410 | +0.08(+1.38%) |
Sep 02, 2003 | 6.061 | 6.145 | 6.019 | 6.112 | 283,003 | +0.06(+0.98%) |
Aug 29, 2003 | 6.010 | 6.069 | 5.994 | 6.053 | 252,203 | +0.00(+0.00%) |
Aug 28, 2003 | 6.120 | 6.120 | 5.968 | 6.053 | 428,474 | -0.09(-1.51%) |
Aug 27, 2003 | 6.078 | 6.162 | 6.036 | 6.145 | 320,319 | -0.17(-2.67%) |
Aug 26, 2003 | 6.120 | 6.331 | 6.112 | 6.314 | 253,507 | +0.03(+0.40%) |
Aug 25, 2003 | 6.441 | 6.458 | 6.289 | 6.289 | 228,511 | -0.30(-4.49%) |
Aug 22, 2003 | 6.432 | 6.652 | 6.432 | 6.584 | 959,772 | +0.38(+6.12%) |
Aug 21, 2003 | 6.120 | 6.205 | 6.103 | 6.205 | 501,920 | +0.11(+1.80%) |
Aug 20, 2003 | 6.078 | 6.120 | 6.069 | 6.095 | 229,222 | +0.12(+1.98%) |
Aug 19, 2003 | 5.985 | 6.019 | 5.918 | 5.977 | 130,425 | +0.06(+1.00%) |
Aug 18, 2003 | 5.825 | 5.960 | 5.791 | 5.918 | 138,362 | +0.09(+1.59%) |
Aug 15, 2003 | 5.782 | 5.842 | 5.740 | 5.825 | 32,695 | +0.03(+0.44%) |
Aug 14, 2003 | 5.698 | 5.825 | 5.698 | 5.799 | 99,033 | +0.06(+1.03%) |
Aug 13, 2003 | 5.850 | 5.850 | 5.715 | 5.740 | 81,738 | -0.05(-0.87%) |
Aug 12, 2003 | 5.808 | 5.867 | 5.757 | 5.791 | 218,205 | -0.02(-0.29%) |
Aug 11, 2003 | 5.749 | 5.833 | 5.749 | 5.808 | 244,977 | +0.14(+2.53%) |
Aug 08, 2003 | 5.639 | 5.698 | 5.538 | 5.664 | 122,607 | +0.14(+2.60%) |
Aug 07, 2003 | 5.529 | 5.538 | 5.453 | 5.521 | 202,213 | -0.08(-1.36%) |
Aug 06, 2003 | 5.614 | 5.664 | 5.571 | 5.597 | 193,684 | -0.14(-2.50%) |
Aug 05, 2003 | 5.799 | 5.825 | 5.723 | 5.740 | 125,213 | -0.14(-2.44%) |
Aug 04, 2003 | 5.791 | 5.884 | 5.782 | 5.884 | 189,182 | +0.09(+1.60%) |
Aug 01, 2003 | 5.842 | 5.884 | 5.782 | 5.791 | 150,090 | +0.00(+0.00%) |
Jul 31, 2003 | 5.901 | 5.901 | 5.782 | 5.791 | 312,856 | -0.12(-2.00%) |
Jul 30, 2003 | 5.994 | 5.994 | 5.833 | 5.909 | 83,633 | -0.04(-0.71%) |
Jul 29, 2003 | 6.069 | 6.069 | 5.918 | 5.951 | 210,624 | -0.13(-2.08%) |
Jul 28, 2003 | 6.120 | 6.120 | 5.994 | 6.078 | 145,825 | +0.14(+2.42%) |
Jul 25, 2003 | 5.791 | 5.934 | 5.791 | 5.934 | 103,535 | +0.13(+2.18%) |
Jul 24, 2003 | 5.858 | 5.985 | 5.808 | 5.808 | 158,856 | -0.03(-0.58%) |
Jul 23, 2003 | 5.884 | 5.994 | 5.749 | 5.842 | 345,669 | -0.22(-3.62%) |
Jul 22, 2003 | 6.044 | 6.078 | 5.994 | 6.061 | 224,365 | +0.03(+0.42%) |
Jul 21, 2003 | 6.188 | 6.188 | 6.002 | 6.036 | 210,505 | -0.13(-2.05%) |
Jul 18, 2003 | 6.019 | 6.162 | 5.994 | 6.162 | 253,507 | +0.22(+3.69%) |
Jul 17, 2003 | 6.036 | 6.053 | 5.909 | 5.943 | 594,793 | -0.26(-4.22%) |
Jul 16, 2003 | 6.373 | 6.373 | 6.188 | 6.205 | 165,371 | +0.00(+0.00%) |
Jul 15, 2003 | 6.357 | 6.441 | 6.171 | 6.205 | 292,599 | -0.13(-2.00%) |
Jul 14, 2003 | 6.390 | 6.441 | 6.323 | 6.331 | 500,735 | +0.15(+2.46%) |
Jul 11, 2003 | 6.120 | 6.238 | 6.086 | 6.179 | 346,736 | +0.02(+0.27%) |
Jul 10, 2003 | 6.188 | 6.323 | 6.162 | 6.162 | 349,934 | -0.09(-1.48%) |
Jul 09, 2003 | 6.314 | 6.314 | 6.171 | 6.255 | 613,155 | -0.06(-0.94%) |
Jul 08, 2003 | 6.213 | 6.348 | 6.162 | 6.314 | 637,676 | +0.17(+2.75%) |
Jul 07, 2003 | 5.968 | 6.154 | 5.951 | 6.145 | 569,561 | +0.42(+7.37%) |
Jul 03, 2003 | 5.757 | 5.782 | 5.707 | 5.723 | 135,045 | -0.16(-2.73%) |
Jul 02, 2003 | 5.825 | 5.918 | 5.825 | 5.884 | 345,077 | +0.04(+0.72%) |