Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.640 | 6.640 | 6.483 | 6.549 | 505,410 | -0.11(-1.59%) |
Sep 29, 2003 | 6.629 | 6.674 | 6.621 | 6.655 | 335,569 | -0.00(-0.06%) |
Sep 26, 2003 | 6.646 | 6.665 | 6.623 | 6.659 | 380,820 | +0.00(+0.03%) |
Sep 25, 2003 | 6.666 | 6.697 | 6.665 | 6.657 | 527,742 | -0.01(-0.14%) |
Sep 24, 2003 | 6.661 | 6.712 | 6.661 | 6.666 | 204,514 | +0.04(+0.54%) |
Sep 23, 2003 | 6.604 | 6.644 | 6.593 | 6.631 | 443,409 | -0.04(-0.54%) |
Sep 22, 2003 | 6.629 | 6.666 | 6.615 | 6.666 | 404,034 | +0.04(+0.54%) |
Sep 19, 2003 | 6.680 | 6.695 | 6.593 | 6.631 | 445,172 | -0.05(-0.76%) |
Sep 18, 2003 | 6.670 | 6.702 | 6.670 | 6.682 | 181,595 | +0.07(+1.00%) |
Sep 17, 2003 | 6.570 | 6.617 | 6.600 | 6.615 | 182,182 | +0.05(+0.69%) |
Sep 16, 2003 | 6.542 | 6.570 | 6.506 | 6.570 | 258,582 | +0.01(+0.12%) |
Sep 15, 2003 | 6.561 | 6.596 | 6.551 | 6.562 | 267,103 | -0.02(-0.26%) |
Sep 12, 2003 | 6.496 | 6.581 | 6.475 | 6.579 | 530,387 | +0.11(+1.66%) |
Sep 11, 2003 | 6.434 | 6.521 | 6.421 | 6.472 | 617,364 | +0.11(+1.78%) |
Sep 10, 2003 | 6.319 | 6.371 | 6.313 | 6.358 | 611,194 | +0.04(+0.63%) |
Sep 09, 2003 | 6.319 | 6.343 | 6.286 | 6.319 | 513,050 | -0.05(-0.83%) |
Sep 08, 2003 | 6.330 | 6.400 | 6.326 | 6.371 | 570,937 | +0.09(+1.35%) |
Sep 05, 2003 | 6.273 | 6.315 | 6.258 | 6.286 | 388,754 | +0.02(+0.33%) |
Sep 04, 2003 | 6.211 | 6.273 | 6.207 | 6.266 | 848,325 | +0.03(+0.49%) |
Sep 03, 2003 | 6.190 | 6.256 | 6.177 | 6.235 | 648,512 | +0.03(+0.55%) |
Sep 02, 2003 | 6.160 | 6.220 | 6.141 | 6.201 | 1,288,209 | +0.03(+0.55%) |
Aug 29, 2003 | 6.160 | 6.192 | 6.156 | 6.167 | 216,562 | +0.03(+0.52%) |
Aug 28, 2003 | 6.164 | 6.164 | 6.080 | 6.135 | 366,128 | -0.05(-0.76%) |
Aug 27, 2003 | 6.179 | 6.196 | 6.143 | 6.182 | 337,332 | -0.02(-0.24%) |
Aug 26, 2003 | 6.143 | 6.218 | 6.122 | 6.198 | 1,107,201 | -0.05(-0.85%) |
Aug 25, 2003 | 6.277 | 6.288 | 6.230 | 6.251 | 250,648 | +0.01(+0.18%) |
Aug 22, 2003 | 6.277 | 6.290 | 6.239 | 6.239 | 194,524 | -0.02(-0.30%) |
Aug 21, 2003 | 6.235 | 6.281 | 6.216 | 6.258 | 241,245 | -0.01(-0.21%) |
Aug 20, 2003 | 6.251 | 6.290 | 6.228 | 6.271 | 1,116,604 | -0.03(-0.42%) |
Aug 19, 2003 | 6.233 | 6.303 | 6.233 | 6.298 | 388,754 | -0.06(-1.01%) |
Aug 18, 2003 | 6.362 | 6.428 | 6.343 | 6.362 | 159,556 | -0.03(-0.44%) |
Aug 15, 2003 | 6.417 | 6.428 | 6.375 | 6.390 | 109,897 | +0.01(+0.15%) |
Aug 14, 2003 | 6.353 | 6.409 | 6.324 | 6.381 | 289,729 | +0.07(+1.11%) |
Aug 13, 2003 | 6.324 | 6.339 | 6.286 | 6.311 | 162,495 | -0.04(-0.66%) |
Aug 12, 2003 | 6.296 | 6.366 | 6.288 | 6.353 | 2,193,246 | -0.01(-0.15%) |
Aug 11, 2003 | 6.315 | 6.390 | 6.313 | 6.362 | 413,731 | -0.01(-0.21%) |
Aug 08, 2003 | 6.368 | 6.415 | 6.358 | 6.375 | 957,341 | +0.09(+1.41%) |
Aug 07, 2003 | 6.256 | 6.286 | 6.247 | 6.286 | 268,278 | +0.06(+0.97%) |
Aug 06, 2003 | 6.164 | 6.247 | 6.164 | 6.226 | 1,152,453 | +0.09(+1.42%) |
Aug 05, 2003 | 6.169 | 6.196 | 6.135 | 6.139 | 335,275 | -0.09(-1.46%) |
Aug 04, 2003 | 6.239 | 6.247 | 6.182 | 6.230 | 240,951 | +0.04(+0.67%) |
Aug 01, 2003 | 6.147 | 6.201 | 6.128 | 6.188 | 273,274 | -0.05(-0.79%) |
Jul 31, 2003 | 6.258 | 6.273 | 6.201 | 6.237 | 617,952 | -0.06(-0.93%) |
Jul 30, 2003 | 6.285 | 6.315 | 6.262 | 6.296 | 416,963 | +0.04(+0.70%) |
Jul 29, 2003 | 6.281 | 6.313 | 6.199 | 6.252 | 389,342 | -0.04(-0.69%) |
Jul 28, 2003 | 6.251 | 6.334 | 6.235 | 6.296 | 431,068 | -0.06(-0.95%) |
Jul 25, 2003 | 6.343 | 6.356 | 6.300 | 6.356 | 450,755 | +0.09(+1.39%) |
Jul 24, 2003 | 6.273 | 6.305 | 6.241 | 6.269 | 267,397 | -0.03(-0.42%) |
Jul 23, 2003 | 6.271 | 6.319 | 6.268 | 6.296 | 481,021 | +0.10(+1.62%) |
Jul 22, 2003 | 6.148 | 6.220 | 6.139 | 6.196 | 594,738 | +0.11(+1.80%) |
Jul 21, 2003 | 6.088 | 6.109 | 6.069 | 6.086 | 505,410 | -0.02(-0.25%) |
Jul 18, 2003 | 6.027 | 6.109 | 6.014 | 6.101 | 626,474 | +0.12(+1.99%) |
Jul 17, 2003 | 5.908 | 5.997 | 5.908 | 5.982 | 489,249 | -0.03(-0.57%) |
Jul 16, 2003 | 5.959 | 6.052 | 5.929 | 6.016 | 1,687,542 | +0.07(+1.21%) |
Jul 15, 2003 | 6.001 | 6.001 | 5.937 | 5.944 | 853,027 | -0.11(-1.75%) |
Jul 14, 2003 | 6.041 | 6.097 | 6.029 | 6.050 | 306,772 | -0.02(-0.31%) |
Jul 11, 2003 | 5.997 | 6.094 | 5.967 | 6.069 | 324,990 | +0.02(+0.25%) |
Jul 10, 2003 | 6.046 | 6.090 | 6.029 | 6.054 | 412,849 | +0.00(+0.06%) |
Jul 09, 2003 | 6.073 | 6.084 | 6.009 | 6.050 | 424,897 | -0.03(-0.44%) |
Jul 08, 2003 | 6.056 | 6.077 | 6.003 | 6.077 | 439,295 | -0.03(-0.49%) |
Jul 07, 2003 | 6.097 | 6.131 | 6.090 | 6.107 | 604,141 | +0.04(+0.62%) |
Jul 03, 2003 | 6.052 | 6.105 | 6.031 | 6.069 | 601,791 | -0.05(-0.80%) |
Jul 02, 2003 | 6.065 | 6.129 | 6.043 | 6.118 | 399,333 | +0.07(+1.13%) |