Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.037 | 6.047 | 5.990 | 6.027 | 466,209 | +0.03(+0.50%) |
Sep 29, 2003 | 5.927 | 6.030 | 5.927 | 5.997 | 612,613 | +0.07(+1.24%) |
Sep 26, 2003 | 6.017 | 6.017 | 5.903 | 5.923 | 501,610 | -0.10(-1.61%) |
Sep 25, 2003 | 6.013 | 6.110 | 6.003 | 6.020 | 818,417 | +0.06(+1.01%) |
Sep 24, 2003 | 5.967 | 6.067 | 5.950 | 5.960 | 688,514 | +0.01(+0.22%) |
Sep 23, 2003 | 5.907 | 5.933 | 5.907 | 5.947 | 621,613 | +0.04(+0.68%) |
Sep 22, 2003 | 5.913 | 5.920 | 5.883 | 5.907 | 535,811 | -0.01(-0.11%) |
Sep 19, 2003 | 5.920 | 5.933 | 5.883 | 5.913 | 485,410 | +0.04(+0.74%) |
Sep 18, 2003 | 5.873 | 5.893 | 5.830 | 5.870 | 451,209 | -0.01(-0.11%) |
Sep 17, 2003 | 5.900 | 5.907 | 5.873 | 5.877 | 359,407 | -0.02(-0.40%) |
Sep 16, 2003 | 5.930 | 5.930 | 5.900 | 5.900 | 263,105 | +0.00(+0.06%) |
Sep 15, 2003 | 5.900 | 5.917 | 5.887 | 5.897 | 387,908 | -0.02(-0.28%) |
Sep 12, 2003 | 5.907 | 5.917 | 5.893 | 5.913 | 214,204 | +0.01(+0.11%) |
Sep 11, 2003 | 5.923 | 5.923 | 5.887 | 5.907 | 262,805 | -0.03(-0.45%) |
Sep 10, 2003 | 5.933 | 5.980 | 5.910 | 5.933 | 318,606 | +0.02(+0.28%) |
Sep 09, 2003 | 5.900 | 5.950 | 5.900 | 5.917 | 333,007 | +0.03(+0.51%) |
Sep 08, 2003 | 5.860 | 5.930 | 5.850 | 5.887 | 327,607 | +0.03(+0.46%) |
Sep 05, 2003 | 5.877 | 5.973 | 5.860 | 5.860 | 389,408 | -0.05(-0.85%) |
Sep 04, 2003 | 5.943 | 5.977 | 5.907 | 5.910 | 504,910 | -0.01(-0.17%) |
Sep 03, 2003 | 5.967 | 5.980 | 5.917 | 5.920 | 274,805 | -0.03(-0.50%) |
Sep 02, 2003 | 5.950 | 5.967 | 5.917 | 5.950 | 477,310 | -0.02(-0.28%) |
Aug 29, 2003 | 5.967 | 5.987 | 5.950 | 5.967 | 378,908 | -0.03(-0.45%) |
Aug 28, 2003 | 5.937 | 6.027 | 5.933 | 5.993 | 309,306 | +0.03(+0.56%) |
Aug 27, 2003 | 5.963 | 5.970 | 5.900 | 5.960 | 338,707 | -0.03(-0.56%) |
Aug 26, 2003 | 5.980 | 5.997 | 5.967 | 5.993 | 433,509 | +0.02(+0.28%) |
Aug 25, 2003 | 6.003 | 6.017 | 5.967 | 5.977 | 589,512 | -0.01(-0.11%) |
Aug 22, 2003 | 6.003 | 6.047 | 5.983 | 5.983 | 503,710 | -0.03(-0.44%) |
Aug 21, 2003 | 5.933 | 6.020 | 5.933 | 6.010 | 465,909 | +0.08(+1.41%) |
Aug 20, 2003 | 5.917 | 5.943 | 5.893 | 5.927 | 403,808 | +0.03(+0.57%) |
Aug 19, 2003 | 5.833 | 5.960 | 5.817 | 5.893 | 712,515 | +0.03(+0.57%) |
Aug 18, 2003 | 5.830 | 5.860 | 5.770 | 5.860 | 272,405 | +0.03(+0.51%) |
Aug 15, 2003 | 5.640 | 5.837 | 5.640 | 5.830 | 274,205 | +0.16(+2.76%) |
Aug 14, 2003 | 5.820 | 5.863 | 5.667 | 5.673 | 621,613 | -0.11(-1.90%) |
Aug 13, 2003 | 5.787 | 5.863 | 5.733 | 5.783 | 413,708 | +0.08(+1.34%) |
Aug 12, 2003 | 5.680 | 5.760 | 5.667 | 5.707 | 502,210 | +0.07(+1.24%) |
Aug 11, 2003 | 5.567 | 5.667 | 5.547 | 5.637 | 713,715 | +0.15(+2.80%) |
Aug 08, 2003 | 5.500 | 5.550 | 5.483 | 5.483 | 837,617 | -0.00(-0.06%) |
Aug 07, 2003 | 5.433 | 5.517 | 5.413 | 5.487 | 774,916 | +0.09(+1.60%) |
Aug 06, 2003 | 5.433 | 5.463 | 5.387 | 5.400 | 587,412 | -0.04(-0.74%) |
Aug 05, 2003 | 5.377 | 5.507 | 5.377 | 5.440 | 241,505 | +0.06(+1.18%) |
Aug 04, 2003 | 5.467 | 5.500 | 5.350 | 5.377 | 354,007 | -0.09(-1.59%) |
Aug 01, 2003 | 5.417 | 5.500 | 5.343 | 5.463 | 448,209 | +0.03(+0.55%) |
Jul 31, 2003 | 5.410 | 5.500 | 5.343 | 5.433 | 296,406 | +0.02(+0.43%) |
Jul 30, 2003 | 5.450 | 5.513 | 5.390 | 5.410 | 665,414 | -0.01(-0.12%) |
Jul 29, 2003 | 5.363 | 5.503 | 5.357 | 5.417 | 649,813 | +0.00(+0.06%) |
Jul 28, 2003 | 5.450 | 5.497 | 5.407 | 5.413 | 378,608 | -0.00(-0.06%) |
Jul 25, 2003 | 5.403 | 5.463 | 5.400 | 5.417 | 379,808 | +0.04(+0.74%) |
Jul 24, 2003 | 5.370 | 5.500 | 5.370 | 5.377 | 467,409 | -0.03(-0.49%) |
Jul 23, 2003 | 5.500 | 5.500 | 5.400 | 5.403 | 515,411 | -0.10(-1.82%) |
Jul 22, 2003 | 5.600 | 5.600 | 5.470 | 5.503 | 381,008 | -0.07(-1.26%) |
Jul 21, 2003 | 5.623 | 5.700 | 5.540 | 5.573 | 514,210 | -0.04(-0.77%) |
Jul 18, 2003 | 5.557 | 5.643 | 5.547 | 5.617 | 380,408 | +0.09(+1.57%) |
Jul 17, 2003 | 5.367 | 5.587 | 5.300 | 5.530 | 578,412 | +0.13(+2.41%) |
Jul 16, 2003 | 5.383 | 5.463 | 5.200 | 5.400 | 1,568,133 | -0.10(-1.82%) |
Jul 15, 2003 | 5.753 | 5.753 | 5.433 | 5.500 | 1,414,530 | -0.25(-4.40%) |
Jul 14, 2003 | 5.833 | 5.833 | 5.693 | 5.753 | 697,814 | -0.06(-0.98%) |
Jul 11, 2003 | 5.847 | 5.883 | 5.800 | 5.810 | 780,316 | -0.04(-0.63%) |
Jul 10, 2003 | 6.003 | 6.013 | 5.837 | 5.847 | 696,614 | -0.15(-2.50%) |
Jul 09, 2003 | 5.933 | 6.017 | 5.933 | 5.997 | 500,710 | +0.07(+1.12%) |
Jul 08, 2003 | 5.837 | 6.000 | 5.837 | 5.930 | 523,811 | +0.03(+0.57%) |
Jul 07, 2003 | 6.023 | 6.023 | 5.893 | 5.897 | 482,410 | -0.12(-2.05%) |
Jul 03, 2003 | 5.970 | 6.027 | 5.957 | 6.020 | 154,203 | +0.07(+1.12%) |
Jul 02, 2003 | 5.983 | 5.983 | 5.917 | 5.953 | 335,407 | -0.03(-0.50%) |