Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.936 | 5.936 | 5.808 | 5.849 | 287,950 | -0.09(-1.49%) |
Sep 29, 2003 | 5.859 | 5.939 | 5.795 | 5.938 | 345,540 | +0.07(+1.12%) |
Sep 26, 2003 | 5.989 | 5.989 | 5.870 | 5.872 | 357,722 | -0.11(-1.82%) |
Sep 25, 2003 | 6.203 | 6.207 | 5.999 | 5.981 | 440,785 | -0.20(-3.25%) |
Sep 24, 2003 | 6.289 | 6.309 | 6.180 | 6.182 | 423,895 | -0.11(-1.79%) |
Sep 23, 2003 | 6.228 | 6.294 | 6.204 | 6.294 | 240,327 | +0.06(+0.93%) |
Sep 22, 2003 | 6.310 | 6.310 | 6.217 | 6.236 | 209,594 | -0.10(-1.52%) |
Sep 19, 2003 | 6.300 | 6.357 | 6.300 | 6.333 | 291,549 | +0.01(+0.15%) |
Sep 18, 2003 | 6.248 | 6.325 | 6.248 | 6.323 | 140,375 | +0.07(+1.10%) |
Sep 17, 2003 | 6.292 | 6.297 | 6.230 | 6.254 | 163,356 | -0.05(-0.79%) |
Sep 16, 2003 | 6.294 | 6.323 | 6.244 | 6.304 | 415,589 | +0.01(+0.15%) |
Sep 15, 2003 | 6.264 | 6.334 | 6.230 | 6.294 | 511,388 | +0.03(+0.49%) |
Sep 12, 2003 | 6.199 | 6.317 | 6.172 | 6.264 | 467,642 | +0.05(+0.83%) |
Sep 11, 2003 | 6.103 | 6.220 | 6.093 | 6.212 | 271,614 | +0.11(+1.87%) |
Sep 10, 2003 | 6.177 | 6.177 | 6.098 | 6.098 | 219,008 | -0.09(-1.43%) |
Sep 09, 2003 | 6.260 | 6.260 | 6.169 | 6.187 | 236,728 | -0.08(-1.28%) |
Sep 08, 2003 | 6.252 | 6.397 | 6.251 | 6.267 | 332,250 | +0.01(+0.18%) |
Sep 05, 2003 | 6.413 | 6.416 | 6.248 | 6.256 | 281,858 | -0.16(-2.55%) |
Sep 04, 2003 | 6.389 | 6.421 | 6.381 | 6.419 | 347,755 | +0.03(+0.48%) |
Sep 03, 2003 | 6.373 | 6.421 | 6.358 | 6.389 | 479,270 | +0.03(+0.45%) |
Sep 02, 2003 | 6.241 | 6.373 | 6.241 | 6.360 | 320,898 | +0.13(+2.17%) |
Aug 29, 2003 | 6.156 | 6.262 | 6.148 | 6.225 | 163,356 | +0.06(+1.04%) |
Aug 28, 2003 | 6.153 | 6.162 | 6.039 | 6.161 | 352,462 | +0.01(+0.18%) |
Aug 27, 2003 | 6.140 | 6.161 | 6.111 | 6.150 | 223,161 | +0.02(+0.29%) |
Aug 26, 2003 | 6.140 | 6.156 | 6.045 | 6.132 | 361,322 | -0.02(-0.26%) |
Aug 25, 2003 | 6.292 | 6.297 | 6.138 | 6.148 | 434,417 | -0.15(-2.37%) |
Aug 22, 2003 | 6.408 | 6.419 | 6.276 | 6.297 | 330,035 | -0.12(-1.80%) |
Aug 21, 2003 | 6.317 | 6.419 | 6.317 | 6.413 | 278,536 | +0.10(+1.55%) |
Aug 20, 2003 | 6.333 | 6.333 | 6.281 | 6.315 | 443,830 | -0.03(-0.51%) |
Aug 19, 2003 | 6.325 | 6.485 | 6.265 | 6.347 | 1,127,158 | +0.17(+2.81%) |
Aug 18, 2003 | 5.931 | 6.178 | 5.931 | 6.174 | 570,639 | +0.24(+4.09%) |
Aug 15, 2003 | 5.947 | 5.963 | 5.923 | 5.931 | 99,398 | -0.01(-0.14%) |
Aug 14, 2003 | 5.915 | 5.941 | 5.904 | 5.939 | 284,073 | +0.02(+0.41%) |
Aug 13, 2003 | 5.819 | 5.915 | 5.819 | 5.915 | 227,314 | +0.09(+1.54%) |
Aug 12, 2003 | 5.731 | 5.827 | 5.723 | 5.825 | 196,027 | +0.09(+1.60%) |
Aug 11, 2003 | 5.699 | 5.745 | 5.679 | 5.734 | 173,046 | +0.05(+0.90%) |
Aug 08, 2003 | 5.699 | 5.723 | 5.666 | 5.682 | 308,162 | +0.00(+0.00%) |
Aug 07, 2003 | 5.747 | 5.747 | 5.673 | 5.682 | 329,758 | -0.07(-1.28%) |
Aug 06, 2003 | 5.811 | 5.816 | 5.747 | 5.756 | 251,402 | -0.06(-0.99%) |
Aug 05, 2003 | 5.803 | 5.814 | 5.763 | 5.814 | 311,484 | +0.02(+0.30%) |
Aug 04, 2003 | 5.859 | 5.859 | 5.708 | 5.796 | 323,390 | -0.05(-0.80%) |
Aug 01, 2003 | 5.939 | 5.939 | 5.819 | 5.843 | 335,018 | -0.10(-1.62%) |
Jul 31, 2003 | 5.859 | 5.947 | 5.851 | 5.939 | 651,210 | +0.09(+1.45%) |
Jul 30, 2003 | 5.917 | 5.931 | 5.825 | 5.854 | 397,038 | -0.05(-0.90%) |
Jul 29, 2003 | 5.909 | 5.933 | 5.891 | 5.907 | 357,445 | -0.00(-0.03%) |
Jul 28, 2003 | 5.915 | 5.939 | 5.878 | 5.909 | 461,273 | -0.01(-0.11%) |
Jul 25, 2003 | 5.907 | 5.939 | 5.870 | 5.915 | 353,846 | +0.01(+0.22%) |
Jul 24, 2003 | 5.947 | 5.947 | 5.862 | 5.902 | 525,785 | -0.04(-0.62%) |
Jul 23, 2003 | 5.947 | 5.947 | 5.923 | 5.939 | 380,426 | -0.01(-0.16%) |
Jul 22, 2003 | 5.983 | 5.983 | 5.883 | 5.949 | 1,500,109 | -0.04(-0.67%) |
Jul 21, 2003 | 5.951 | 5.989 | 5.888 | 5.989 | 492,560 | +0.03(+0.57%) |
Jul 18, 2003 | 5.907 | 5.995 | 5.902 | 5.955 | 310,377 | +0.07(+1.20%) |
Jul 17, 2003 | 5.947 | 5.947 | 5.837 | 5.885 | 382,918 | -0.10(-1.72%) |
Jul 16, 2003 | 5.811 | 5.992 | 5.811 | 5.987 | 632,659 | +0.17(+2.87%) |
Jul 15, 2003 | 5.739 | 5.820 | 5.723 | 5.820 | 491,453 | +0.09(+1.62%) |
Jul 14, 2003 | 5.739 | 5.752 | 5.719 | 5.727 | 438,016 | +0.01(+0.23%) |
Jul 11, 2003 | 5.715 | 5.761 | 5.715 | 5.715 | 481,485 | -0.03(-0.53%) |
Jul 10, 2003 | 5.891 | 5.891 | 5.727 | 5.745 | 332,250 | -0.16(-2.74%) |
Jul 09, 2003 | 6.003 | 6.005 | 5.843 | 5.907 | 441,615 | -0.10(-1.68%) |
Jul 08, 2003 | 5.833 | 6.008 | 5.833 | 6.008 | 314,253 | +0.18(+3.03%) |
Jul 07, 2003 | 5.811 | 5.909 | 5.811 | 5.832 | 316,745 | +0.05(+0.92%) |
Jul 03, 2003 | 5.779 | 5.809 | 5.771 | 5.779 | 268,292 | -0.00(-0.08%) |
Jul 02, 2003 | 5.658 | 5.806 | 5.657 | 5.784 | 516,372 | +0.13(+2.24%) |