Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.193 | 6.193 | 6.047 | 6.108 | 541,896 | -0.10(-1.59%) |
Sep 29, 2003 | 6.182 | 6.225 | 6.175 | 6.207 | 359,794 | -0.00(-0.06%) |
Sep 26, 2003 | 6.198 | 6.216 | 6.177 | 6.211 | 408,312 | +0.00(+0.03%) |
Sep 25, 2003 | 6.218 | 6.246 | 6.216 | 6.209 | 565,840 | -0.01(-0.14%) |
Sep 24, 2003 | 6.212 | 6.260 | 6.212 | 6.218 | 219,279 | +0.03(+0.54%) |
Sep 23, 2003 | 6.159 | 6.196 | 6.149 | 6.184 | 475,419 | -0.03(-0.54%) |
Sep 22, 2003 | 6.182 | 6.218 | 6.170 | 6.218 | 433,202 | +0.03(+0.54%) |
Sep 19, 2003 | 6.230 | 6.244 | 6.149 | 6.184 | 477,310 | -0.05(-0.76%) |
Sep 18, 2003 | 6.221 | 6.251 | 6.221 | 6.232 | 194,704 | +0.06(+1.00%) |
Sep 17, 2003 | 6.128 | 6.172 | 6.156 | 6.170 | 195,334 | +0.04(+0.69%) |
Sep 16, 2003 | 6.101 | 6.128 | 6.068 | 6.128 | 277,249 | +0.01(+0.12%) |
Sep 15, 2003 | 6.119 | 6.152 | 6.110 | 6.121 | 286,386 | -0.02(-0.26%) |
Sep 12, 2003 | 6.059 | 6.138 | 6.039 | 6.136 | 568,676 | +0.10(+1.66%) |
Sep 11, 2003 | 6.001 | 6.082 | 5.988 | 6.036 | 661,933 | +0.11(+1.78%) |
Sep 10, 2003 | 5.893 | 5.942 | 5.888 | 5.930 | 655,316 | +0.04(+0.63%) |
Sep 09, 2003 | 5.893 | 5.916 | 5.863 | 5.893 | 550,088 | -0.05(-0.83%) |
Sep 08, 2003 | 5.904 | 5.969 | 5.900 | 5.942 | 612,154 | +0.08(+1.35%) |
Sep 05, 2003 | 5.851 | 5.890 | 5.837 | 5.863 | 416,819 | +0.02(+0.33%) |
Sep 04, 2003 | 5.793 | 5.851 | 5.789 | 5.844 | 909,567 | +0.03(+0.49%) |
Sep 03, 2003 | 5.773 | 5.835 | 5.761 | 5.816 | 695,328 | +0.03(+0.55%) |
Sep 02, 2003 | 5.745 | 5.801 | 5.727 | 5.784 | 1,381,206 | +0.03(+0.55%) |
Aug 29, 2003 | 5.745 | 5.775 | 5.741 | 5.752 | 232,196 | +0.03(+0.52%) |
Aug 28, 2003 | 5.749 | 5.749 | 5.671 | 5.722 | 392,559 | -0.04(-0.76%) |
Aug 27, 2003 | 5.763 | 5.779 | 5.729 | 5.766 | 361,684 | -0.01(-0.24%) |
Aug 26, 2003 | 5.729 | 5.800 | 5.710 | 5.780 | 1,187,131 | -0.05(-0.85%) |
Aug 25, 2003 | 5.854 | 5.865 | 5.810 | 5.830 | 268,742 | +0.01(+0.18%) |
Aug 22, 2003 | 5.854 | 5.867 | 5.819 | 5.819 | 208,567 | -0.02(-0.30%) |
Aug 21, 2003 | 5.816 | 5.858 | 5.798 | 5.837 | 258,661 | -0.01(-0.21%) |
Aug 20, 2003 | 5.830 | 5.867 | 5.808 | 5.849 | 1,197,213 | -0.02(-0.42%) |
Aug 19, 2003 | 5.814 | 5.879 | 5.814 | 5.874 | 416,819 | -0.06(-1.01%) |
Aug 18, 2003 | 5.934 | 5.995 | 5.916 | 5.934 | 171,075 | -0.03(-0.44%) |
Aug 15, 2003 | 5.985 | 5.995 | 5.946 | 5.960 | 117,831 | +0.01(+0.15%) |
Aug 14, 2003 | 5.925 | 5.978 | 5.898 | 5.951 | 310,645 | +0.07(+1.11%) |
Aug 13, 2003 | 5.898 | 5.913 | 5.863 | 5.886 | 174,226 | -0.04(-0.66%) |
Aug 12, 2003 | 5.872 | 5.937 | 5.865 | 5.925 | 2,351,579 | -0.01(-0.15%) |
Aug 11, 2003 | 5.890 | 5.960 | 5.888 | 5.934 | 443,599 | -0.01(-0.21%) |
Aug 08, 2003 | 5.939 | 5.983 | 5.930 | 5.946 | 1,026,452 | +0.08(+1.41%) |
Aug 07, 2003 | 5.835 | 5.863 | 5.826 | 5.863 | 287,646 | +0.06(+0.97%) |
Aug 06, 2003 | 5.749 | 5.826 | 5.749 | 5.807 | 1,235,650 | +0.08(+1.42%) |
Aug 05, 2003 | 5.754 | 5.779 | 5.722 | 5.726 | 359,479 | -0.08(-1.46%) |
Aug 04, 2003 | 5.819 | 5.826 | 5.766 | 5.810 | 258,346 | +0.04(+0.67%) |
Aug 01, 2003 | 5.733 | 5.784 | 5.715 | 5.771 | 293,002 | -0.05(-0.79%) |
Jul 31, 2003 | 5.837 | 5.851 | 5.784 | 5.817 | 662,563 | -0.05(-0.93%) |
Jul 30, 2003 | 5.861 | 5.890 | 5.840 | 5.872 | 447,064 | +0.04(+0.70%) |
Jul 29, 2003 | 5.858 | 5.888 | 5.782 | 5.831 | 417,449 | -0.04(-0.69%) |
Jul 28, 2003 | 5.830 | 5.907 | 5.816 | 5.872 | 462,187 | -0.06(-0.95%) |
Jul 25, 2003 | 5.916 | 5.928 | 5.875 | 5.928 | 483,296 | +0.08(+1.39%) |
Jul 24, 2003 | 5.851 | 5.881 | 5.821 | 5.847 | 286,701 | -0.02(-0.42%) |
Jul 23, 2003 | 5.849 | 5.893 | 5.846 | 5.872 | 515,746 | +0.09(+1.62%) |
Jul 22, 2003 | 5.734 | 5.801 | 5.726 | 5.779 | 637,673 | +0.10(+1.80%) |
Jul 21, 2003 | 5.678 | 5.697 | 5.660 | 5.676 | 541,896 | -0.01(-0.25%) |
Jul 18, 2003 | 5.622 | 5.697 | 5.609 | 5.690 | 671,699 | +0.11(+1.99%) |
Jul 17, 2003 | 5.510 | 5.593 | 5.510 | 5.579 | 524,568 | -0.03(-0.57%) |
Jul 16, 2003 | 5.558 | 5.644 | 5.530 | 5.611 | 1,809,367 | +0.07(+1.21%) |
Jul 15, 2003 | 5.597 | 5.597 | 5.537 | 5.544 | 914,608 | -0.10(-1.75%) |
Jul 14, 2003 | 5.634 | 5.687 | 5.623 | 5.643 | 328,918 | -0.02(-0.31%) |
Jul 11, 2003 | 5.593 | 5.683 | 5.565 | 5.660 | 348,452 | +0.01(+0.25%) |
Jul 10, 2003 | 5.639 | 5.680 | 5.623 | 5.646 | 442,653 | +0.00(+0.06%) |
Jul 09, 2003 | 5.664 | 5.674 | 5.604 | 5.643 | 455,571 | -0.02(-0.44%) |
Jul 08, 2003 | 5.648 | 5.667 | 5.599 | 5.667 | 471,008 | -0.03(-0.49%) |
Jul 07, 2003 | 5.687 | 5.719 | 5.680 | 5.696 | 647,755 | +0.04(+0.62%) |
Jul 03, 2003 | 5.644 | 5.694 | 5.625 | 5.660 | 645,235 | -0.05(-0.80%) |
Jul 02, 2003 | 5.657 | 5.717 | 5.636 | 5.706 | 428,161 | +0.06(+1.12%) |