Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.039 | 6.049 | 5.992 | 6.029 | 466,021 | +0.03(+0.50%) |
Sep 29, 2003 | 5.929 | 6.032 | 5.929 | 5.999 | 612,366 | +0.07(+1.24%) |
Sep 26, 2003 | 6.019 | 6.019 | 5.906 | 5.926 | 501,408 | -0.10(-1.61%) |
Sep 25, 2003 | 6.016 | 6.112 | 6.006 | 6.022 | 818,087 | +0.06(+1.01%) |
Sep 24, 2003 | 5.969 | 6.069 | 5.952 | 5.962 | 688,237 | +0.01(+0.22%) |
Sep 23, 2003 | 5.909 | 5.936 | 5.909 | 5.949 | 621,362 | +0.04(+0.68%) |
Sep 22, 2003 | 5.916 | 5.922 | 5.886 | 5.909 | 535,595 | -0.01(-0.11%) |
Sep 19, 2003 | 5.922 | 5.936 | 5.886 | 5.916 | 485,214 | +0.04(+0.74%) |
Sep 18, 2003 | 5.876 | 5.896 | 5.832 | 5.872 | 451,027 | -0.01(-0.11%) |
Sep 17, 2003 | 5.902 | 5.909 | 5.876 | 5.879 | 359,262 | -0.02(-0.40%) |
Sep 16, 2003 | 5.932 | 5.932 | 5.902 | 5.902 | 262,999 | +0.00(+0.06%) |
Sep 15, 2003 | 5.902 | 5.919 | 5.889 | 5.899 | 387,751 | -0.02(-0.28%) |
Sep 12, 2003 | 5.909 | 5.919 | 5.896 | 5.916 | 214,118 | +0.01(+0.11%) |
Sep 11, 2003 | 5.926 | 5.926 | 5.889 | 5.909 | 262,699 | -0.03(-0.45%) |
Sep 10, 2003 | 5.936 | 5.982 | 5.912 | 5.936 | 318,478 | +0.02(+0.28%) |
Sep 09, 2003 | 5.902 | 5.952 | 5.902 | 5.919 | 332,872 | +0.03(+0.51%) |
Sep 08, 2003 | 5.862 | 5.932 | 5.852 | 5.889 | 327,474 | +0.03(+0.46%) |
Sep 05, 2003 | 5.879 | 5.976 | 5.862 | 5.862 | 389,251 | -0.05(-0.85%) |
Sep 04, 2003 | 5.946 | 5.979 | 5.909 | 5.912 | 504,707 | -0.01(-0.17%) |
Sep 03, 2003 | 5.969 | 5.982 | 5.919 | 5.922 | 274,695 | -0.03(-0.50%) |
Sep 02, 2003 | 5.952 | 5.969 | 5.919 | 5.952 | 477,117 | -0.02(-0.28%) |
Aug 29, 2003 | 5.969 | 5.989 | 5.952 | 5.969 | 378,755 | -0.03(-0.44%) |
Aug 28, 2003 | 5.939 | 6.029 | 5.936 | 5.996 | 309,181 | +0.03(+0.56%) |
Aug 27, 2003 | 5.966 | 5.972 | 5.902 | 5.962 | 338,570 | -0.03(-0.56%) |
Aug 26, 2003 | 5.982 | 5.999 | 5.969 | 5.996 | 433,334 | +0.02(+0.28%) |
Aug 25, 2003 | 6.006 | 6.019 | 5.969 | 5.979 | 589,274 | -0.01(-0.11%) |
Aug 22, 2003 | 6.006 | 6.049 | 5.986 | 5.986 | 503,507 | -0.03(-0.44%) |
Aug 21, 2003 | 5.936 | 6.022 | 5.936 | 6.012 | 465,722 | +0.08(+1.41%) |
Aug 20, 2003 | 5.919 | 5.946 | 5.896 | 5.929 | 403,645 | +0.03(+0.57%) |
Aug 19, 2003 | 5.836 | 5.962 | 5.819 | 5.896 | 712,227 | +0.03(+0.57%) |
Aug 18, 2003 | 5.832 | 5.862 | 5.772 | 5.862 | 272,295 | +0.03(+0.51%) |
Aug 15, 2003 | 5.642 | 5.839 | 5.642 | 5.832 | 274,095 | +0.16(+2.76%) |
Aug 14, 2003 | 5.822 | 5.866 | 5.669 | 5.676 | 621,362 | -0.11(-1.90%) |
Aug 13, 2003 | 5.789 | 5.866 | 5.736 | 5.786 | 413,542 | +0.08(+1.34%) |
Aug 12, 2003 | 5.682 | 5.762 | 5.669 | 5.709 | 502,008 | +0.07(+1.24%) |
Aug 11, 2003 | 5.569 | 5.669 | 5.549 | 5.639 | 713,427 | +0.15(+2.80%) |
Aug 08, 2003 | 5.502 | 5.552 | 5.485 | 5.485 | 837,280 | -0.00(-0.06%) |
Aug 07, 2003 | 5.435 | 5.519 | 5.415 | 5.489 | 774,604 | +0.09(+1.60%) |
Aug 06, 2003 | 5.435 | 5.465 | 5.389 | 5.402 | 587,175 | -0.04(-0.74%) |
Aug 05, 2003 | 5.379 | 5.509 | 5.379 | 5.442 | 241,407 | +0.06(+1.18%) |
Aug 04, 2003 | 5.469 | 5.502 | 5.352 | 5.379 | 353,864 | -0.09(-1.59%) |
Aug 01, 2003 | 5.419 | 5.502 | 5.345 | 5.465 | 448,028 | +0.03(+0.55%) |
Jul 31, 2003 | 5.412 | 5.502 | 5.345 | 5.435 | 296,286 | +0.02(+0.43%) |
Jul 30, 2003 | 5.452 | 5.515 | 5.392 | 5.412 | 665,145 | -0.01(-0.12%) |
Jul 29, 2003 | 5.365 | 5.505 | 5.359 | 5.419 | 649,551 | +0.00(+0.06%) |
Jul 28, 2003 | 5.452 | 5.499 | 5.409 | 5.415 | 378,455 | -0.00(-0.06%) |
Jul 25, 2003 | 5.405 | 5.465 | 5.402 | 5.419 | 379,654 | +0.04(+0.74%) |
Jul 24, 2003 | 5.372 | 5.502 | 5.372 | 5.379 | 467,221 | -0.03(-0.49%) |
Jul 23, 2003 | 5.502 | 5.502 | 5.402 | 5.405 | 515,203 | -0.10(-1.82%) |
Jul 22, 2003 | 5.602 | 5.602 | 5.472 | 5.505 | 380,854 | -0.07(-1.26%) |
Jul 21, 2003 | 5.625 | 5.702 | 5.542 | 5.575 | 514,003 | -0.04(-0.77%) |
Jul 18, 2003 | 5.559 | 5.645 | 5.549 | 5.619 | 380,254 | +0.09(+1.57%) |
Jul 17, 2003 | 5.369 | 5.589 | 5.302 | 5.532 | 578,179 | +0.13(+2.41%) |
Jul 16, 2003 | 5.385 | 5.465 | 5.202 | 5.402 | 1,567,501 | -0.10(-1.82%) |
Jul 15, 2003 | 5.756 | 5.756 | 5.435 | 5.502 | 1,413,959 | -0.25(-4.40%) |
Jul 14, 2003 | 5.836 | 5.836 | 5.696 | 5.756 | 697,533 | -0.06(-0.98%) |
Jul 11, 2003 | 5.849 | 5.886 | 5.802 | 5.812 | 780,002 | -0.04(-0.63%) |
Jul 10, 2003 | 6.006 | 6.016 | 5.839 | 5.849 | 696,333 | -0.15(-2.50%) |
Jul 09, 2003 | 5.936 | 6.019 | 5.936 | 5.999 | 500,508 | +0.07(+1.12%) |
Jul 08, 2003 | 5.839 | 6.002 | 5.839 | 5.932 | 523,599 | +0.03(+0.57%) |
Jul 07, 2003 | 6.026 | 6.026 | 5.896 | 5.899 | 482,215 | -0.12(-2.05%) |
Jul 03, 2003 | 5.972 | 6.029 | 5.959 | 6.022 | 154,141 | +0.07(+1.12%) |
Jul 02, 2003 | 5.986 | 5.986 | 5.919 | 5.956 | 335,271 | -0.03(-0.50%) |