Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.915 | 5.944 | 5.881 | 5.898 | 96,581 | -0.05(-0.77%) |
Sep 29, 2003 | 6.064 | 6.070 | 5.887 | 5.944 | 178,115 | -0.12(-1.98%) |
Sep 26, 2003 | 6.161 | 6.213 | 6.064 | 6.064 | 102,355 | -0.13(-2.12%) |
Sep 25, 2003 | 6.195 | 6.258 | 6.173 | 6.195 | 87,833 | -0.03(-0.46%) |
Sep 24, 2003 | 6.298 | 6.298 | 6.167 | 6.224 | 77,160 | -0.08(-1.27%) |
Sep 23, 2003 | 6.178 | 6.304 | 6.173 | 6.304 | 76,285 | +0.13(+2.04%) |
Sep 22, 2003 | 6.287 | 6.293 | 6.161 | 6.178 | 104,629 | -0.14(-2.17%) |
Sep 19, 2003 | 6.356 | 6.378 | 6.293 | 6.316 | 78,559 | -0.06(-0.99%) |
Sep 18, 2003 | 6.321 | 6.396 | 6.207 | 6.378 | 67,536 | +0.03(+0.45%) |
Sep 17, 2003 | 6.304 | 6.418 | 6.304 | 6.350 | 79,084 | -0.02(-0.27%) |
Sep 16, 2003 | 6.230 | 6.367 | 6.173 | 6.367 | 103,929 | +0.24(+3.92%) |
Sep 15, 2003 | 6.235 | 6.281 | 6.121 | 6.127 | 86,958 | -0.13(-2.10%) |
Sep 12, 2003 | 6.287 | 6.361 | 6.173 | 6.258 | 52,314 | +0.00(+0.00%) |
Sep 11, 2003 | 6.127 | 6.373 | 6.127 | 6.258 | 76,810 | +0.11(+1.86%) |
Sep 10, 2003 | 6.201 | 6.264 | 6.075 | 6.144 | 80,659 | -0.03(-0.46%) |
Sep 09, 2003 | 6.218 | 6.218 | 6.098 | 6.173 | 98,156 | -0.04(-0.64%) |
Sep 08, 2003 | 6.270 | 6.344 | 6.201 | 6.213 | 116,002 | -0.06(-0.91%) |
Sep 05, 2003 | 6.401 | 6.418 | 6.264 | 6.270 | 83,108 | -0.07(-1.17%) |
Sep 04, 2003 | 6.384 | 6.430 | 6.287 | 6.344 | 74,360 | -0.01(-0.18%) |
Sep 03, 2003 | 6.373 | 6.487 | 6.316 | 6.356 | 97,981 | +0.03(+0.45%) |
Sep 02, 2003 | 6.470 | 6.470 | 6.293 | 6.327 | 117,052 | -0.06(-0.90%) |
Aug 29, 2003 | 6.207 | 6.487 | 6.201 | 6.384 | 99,030 | +0.12(+1.92%) |
Aug 28, 2003 | 6.321 | 6.344 | 6.207 | 6.264 | 117,752 | -0.06(-0.90%) |
Aug 27, 2003 | 6.573 | 6.573 | 6.304 | 6.321 | 169,892 | -0.45(-6.67%) |
Aug 26, 2003 | 6.750 | 6.796 | 6.487 | 6.773 | 127,550 | +0.05(+0.77%) |
Aug 25, 2003 | 6.756 | 6.801 | 6.544 | 6.721 | 255,275 | -0.08(-1.18%) |
Aug 22, 2003 | 6.841 | 6.841 | 6.716 | 6.801 | 157,644 | -0.04(-0.58%) |
Aug 21, 2003 | 6.841 | 6.887 | 6.716 | 6.841 | 223,781 | +0.00(+0.00%) |
Aug 20, 2003 | 6.687 | 6.847 | 6.516 | 6.841 | 225,181 | +0.21(+3.19%) |
Aug 19, 2003 | 6.544 | 6.727 | 6.458 | 6.630 | 240,053 | +0.10(+1.58%) |
Aug 18, 2003 | 6.396 | 6.527 | 6.298 | 6.527 | 94,306 | +0.17(+2.70%) |
Aug 15, 2003 | 6.344 | 6.430 | 6.293 | 6.356 | 86,783 | +0.07(+1.09%) |
Aug 14, 2003 | 6.173 | 6.287 | 6.110 | 6.287 | 91,157 | +0.14(+2.33%) |
Aug 13, 2003 | 6.047 | 6.230 | 6.007 | 6.144 | 93,082 | +0.14(+2.38%) |
Aug 12, 2003 | 6.001 | 6.058 | 5.955 | 6.001 | 210,659 | +0.00(+0.00%) |
Aug 11, 2003 | 5.944 | 6.053 | 5.944 | 6.001 | 66,662 | +0.06(+0.96%) |
Aug 08, 2003 | 5.927 | 6.018 | 5.881 | 5.944 | 110,053 | +0.07(+1.27%) |
Aug 07, 2003 | 5.750 | 5.898 | 5.750 | 5.870 | 77,859 | +0.12(+2.09%) |
Aug 06, 2003 | 5.830 | 5.875 | 5.727 | 5.750 | 63,862 | -0.05(-0.79%) |
Aug 05, 2003 | 5.915 | 5.955 | 5.773 | 5.795 | 85,208 | -0.18(-2.97%) |
Aug 04, 2003 | 6.058 | 6.087 | 5.955 | 5.973 | 72,785 | -0.05(-0.76%) |
Aug 01, 2003 | 6.144 | 6.144 | 6.018 | 6.018 | 65,437 | -0.13(-2.05%) |
Jul 31, 2003 | 6.247 | 6.253 | 6.144 | 6.144 | 77,685 | -0.10(-1.65%) |
Jul 30, 2003 | 6.218 | 6.258 | 6.087 | 6.247 | 119,676 | +0.09(+1.39%) |
Jul 29, 2003 | 6.041 | 6.270 | 5.990 | 6.161 | 99,905 | +0.16(+2.67%) |
Jul 28, 2003 | 6.030 | 6.053 | 5.955 | 6.001 | 99,730 | -0.03(-0.47%) |
Jul 25, 2003 | 6.053 | 6.053 | 5.933 | 6.030 | 74,535 | -0.02(-0.38%) |
Jul 24, 2003 | 6.007 | 6.053 | 5.910 | 6.053 | 113,203 | +0.05(+0.86%) |
Jul 23, 2003 | 5.978 | 6.030 | 5.950 | 6.001 | 90,632 | +0.08(+1.35%) |
Jul 22, 2003 | 5.887 | 5.973 | 5.841 | 5.921 | 53,539 | +0.09(+1.47%) |
Jul 21, 2003 | 5.887 | 5.995 | 5.801 | 5.835 | 83,108 | -0.03(-0.58%) |
Jul 18, 2003 | 5.813 | 5.887 | 5.784 | 5.870 | 48,815 | +0.09(+1.48%) |
Jul 17, 2003 | 5.944 | 5.990 | 5.784 | 5.784 | 124,051 | -0.16(-2.69%) |
Jul 16, 2003 | 6.001 | 6.013 | 5.944 | 5.944 | 71,736 | -0.01(-0.10%) |
Jul 15, 2003 | 5.955 | 6.001 | 5.875 | 5.950 | 87,658 | +0.01(+0.10%) |
Jul 14, 2003 | 5.973 | 5.995 | 5.864 | 5.944 | 108,129 | -0.06(-0.95%) |
Jul 11, 2003 | 5.973 | 6.007 | 5.950 | 6.001 | 58,963 | +0.06(+0.96%) |
Jul 10, 2003 | 5.944 | 5.995 | 5.898 | 5.944 | 99,380 | -0.05(-0.86%) |
Jul 09, 2003 | 5.938 | 5.995 | 5.875 | 5.995 | 153,445 | +0.00(+0.00%) |
Jul 08, 2003 | 5.904 | 5.995 | 5.847 | 5.995 | 95,356 | +0.14(+2.34%) |
Jul 07, 2003 | 5.887 | 5.898 | 5.807 | 5.858 | 105,679 | -0.01(-0.19%) |
Jul 03, 2003 | 5.910 | 5.933 | 5.830 | 5.870 | 58,438 | -0.04(-0.68%) |
Jul 02, 2003 | 5.824 | 5.910 | 5.784 | 5.910 | 133,674 | +0.15(+2.68%) |