Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.886 | 5.917 | 5.843 | 5.851 | 177,093 | +0.01(+0.15%) |
Sep 29, 2003 | 5.860 | 5.877 | 5.838 | 5.843 | 80,392 | -0.02(-0.37%) |
Sep 26, 2003 | 5.847 | 5.864 | 5.825 | 5.864 | 112,090 | +0.03(+0.52%) |
Sep 25, 2003 | 5.851 | 5.851 | 5.825 | 5.834 | 117,143 | -0.02(-0.30%) |
Sep 24, 2003 | 5.830 | 5.830 | 5.803 | 5.851 | 158,488 | +0.04(+0.67%) |
Sep 23, 2003 | 5.838 | 5.838 | 5.838 | 5.812 | 101,984 | -0.02(-0.30%) |
Sep 22, 2003 | 5.825 | 5.851 | 5.782 | 5.830 | 122,656 | -0.03(-0.59%) |
Sep 19, 2003 | 5.843 | 5.899 | 5.834 | 5.864 | 194,550 | +0.03(+0.45%) |
Sep 18, 2003 | 5.838 | 5.838 | 5.825 | 5.838 | 211,318 | +0.00(+0.07%) |
Sep 17, 2003 | 5.834 | 5.847 | 5.812 | 5.834 | 138,964 | +0.04(+0.68%) |
Sep 16, 2003 | 5.816 | 5.843 | 5.808 | 5.795 | 154,354 | -0.02(-0.37%) |
Sep 15, 2003 | 5.877 | 5.895 | 5.816 | 5.816 | 119,211 | -0.06(-1.04%) |
Sep 12, 2003 | 5.873 | 5.895 | 5.860 | 5.877 | 55,585 | +0.03(+0.52%) |
Sep 11, 2003 | 5.882 | 5.895 | 5.843 | 5.847 | 127,480 | -0.06(-0.96%) |
Sep 10, 2003 | 5.869 | 5.904 | 5.851 | 5.904 | 140,802 | +0.05(+0.82%) |
Sep 09, 2003 | 5.869 | 5.877 | 5.834 | 5.856 | 164,001 | -0.01(-0.15%) |
Sep 08, 2003 | 5.877 | 5.882 | 5.834 | 5.864 | 92,566 | -0.01(-0.22%) |
Sep 05, 2003 | 5.799 | 5.877 | 5.795 | 5.877 | 138,964 | +0.10(+1.73%) |
Sep 04, 2003 | 5.764 | 5.777 | 5.734 | 5.777 | 122,197 | +0.03(+0.53%) |
Sep 03, 2003 | 5.747 | 5.786 | 5.734 | 5.747 | 124,953 | -0.02(-0.30%) |
Sep 02, 2003 | 5.786 | 5.799 | 5.734 | 5.764 | 113,698 | -0.00(-0.08%) |
Aug 29, 2003 | 5.760 | 5.786 | 5.660 | 5.769 | 147,922 | -0.01(-0.23%) |
Aug 28, 2003 | 5.769 | 5.790 | 5.760 | 5.782 | 85,675 | +0.03(+0.61%) |
Aug 27, 2003 | 5.742 | 5.769 | 5.686 | 5.747 | 182,147 | +0.02(+0.30%) |
Aug 26, 2003 | 5.729 | 5.729 | 5.686 | 5.729 | 195,699 | +0.00(+0.00%) |
Aug 25, 2003 | 5.725 | 5.742 | 5.695 | 5.729 | 124,494 | +0.02(+0.30%) |
Aug 22, 2003 | 5.721 | 5.725 | 5.703 | 5.712 | 102,902 | -0.01(-0.15%) |
Aug 21, 2003 | 5.716 | 5.738 | 5.660 | 5.721 | 155,732 | -0.01(-0.15%) |
Aug 20, 2003 | 5.716 | 5.747 | 5.668 | 5.729 | 156,421 | +0.07(+1.31%) |
Aug 19, 2003 | 5.660 | 5.668 | 5.594 | 5.655 | 278,618 | +0.03(+0.62%) |
Aug 18, 2003 | 5.660 | 5.703 | 5.621 | 5.621 | 164,231 | -0.04(-0.69%) |
Aug 15, 2003 | 5.716 | 5.716 | 5.655 | 5.660 | 108,874 | -0.03(-0.54%) |
Aug 14, 2003 | 5.708 | 5.725 | 5.634 | 5.690 | 255,189 | +0.01(+0.15%) |
Aug 13, 2003 | 5.751 | 5.782 | 5.681 | 5.681 | 200,522 | -0.13(-2.25%) |
Aug 12, 2003 | 5.799 | 5.838 | 5.786 | 5.812 | 238,192 | -0.01(-0.22%) |
Aug 11, 2003 | 5.964 | 5.964 | 5.825 | 5.825 | 88,202 | -0.12(-1.98%) |
Aug 08, 2003 | 5.899 | 5.956 | 5.886 | 5.943 | 97,160 | +0.02(+0.37%) |
Aug 07, 2003 | 5.812 | 5.921 | 5.790 | 5.921 | 138,045 | +0.09(+1.49%) |
Aug 06, 2003 | 5.795 | 5.851 | 5.773 | 5.834 | 149,071 | +0.04(+0.75%) |
Aug 05, 2003 | 5.769 | 5.795 | 5.738 | 5.790 | 129,087 | +0.04(+0.68%) |
Aug 04, 2003 | 5.747 | 5.786 | 5.725 | 5.751 | 149,530 | +0.03(+0.61%) |
Aug 01, 2003 | 5.681 | 5.729 | 5.664 | 5.716 | 141,491 | +0.08(+1.39%) |
Jul 31, 2003 | 5.795 | 5.803 | 5.638 | 5.638 | 274,254 | -0.15(-2.63%) |
Jul 30, 2003 | 5.708 | 5.795 | 5.686 | 5.790 | 213,155 | +0.08(+1.45%) |
Jul 29, 2003 | 5.742 | 5.769 | 5.703 | 5.708 | 175,256 | -0.02(-0.30%) |
Jul 28, 2003 | 5.882 | 5.890 | 5.703 | 5.725 | 246,231 | -0.12(-2.01%) |
Jul 25, 2003 | 5.860 | 5.890 | 5.816 | 5.843 | 113,928 | +0.01(+0.22%) |
Jul 24, 2003 | 5.960 | 5.960 | 5.821 | 5.830 | 136,897 | -0.09(-1.47%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.873 | 5.917 | 184,673 | +0.01(+0.15%) |
Jul 22, 2003 | 5.899 | 5.925 | 5.847 | 5.908 | 176,404 | +0.03(+0.52%) |
Jul 21, 2003 | 5.960 | 5.973 | 5.860 | 5.877 | 139,194 | -0.07(-1.24%) |
Jul 18, 2003 | 5.856 | 5.960 | 5.816 | 5.951 | 166,528 | +0.10(+1.71%) |
Jul 17, 2003 | 5.869 | 5.873 | 5.782 | 5.851 | 185,362 | -0.01(-0.15%) |
Jul 16, 2003 | 6.030 | 6.069 | 5.860 | 5.860 | 239,800 | -0.17(-2.82%) |
Jul 15, 2003 | 6.108 | 6.121 | 6.030 | 6.030 | 160,096 | -0.03(-0.57%) |
Jul 14, 2003 | 6.095 | 6.130 | 6.065 | 6.065 | 151,827 | -0.04(-0.64%) |
Jul 11, 2003 | 6.195 | 6.195 | 6.099 | 6.104 | 125,183 | -0.10(-1.54%) |
Jul 10, 2003 | 6.186 | 6.204 | 6.139 | 6.200 | 92,796 | +0.05(+0.78%) |
Jul 09, 2003 | 6.160 | 6.204 | 6.139 | 6.152 | 106,577 | +0.02(+0.36%) |
Jul 08, 2003 | 6.200 | 6.200 | 6.095 | 6.130 | 177,783 | -0.04(-0.71%) |
Jul 07, 2003 | 6.208 | 6.208 | 6.099 | 6.173 | 100,146 | -0.03(-0.49%) |
Jul 03, 2003 | 6.169 | 6.226 | 6.117 | 6.204 | 134,141 | +0.05(+0.78%) |
Jul 02, 2003 | 6.073 | 6.160 | 6.073 | 6.156 | 254,730 | +0.05(+0.86%) |