Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.146 | 6.172 | 5.913 | 5.949 | 54,487 | -0.25(-4.02%) |
Sep 29, 2003 | 6.144 | 6.198 | 6.069 | 6.198 | 32,437 | +0.05(+0.89%) |
Sep 26, 2003 | 6.197 | 6.285 | 6.092 | 6.144 | 100,139 | -0.09(-1.39%) |
Sep 25, 2003 | 6.353 | 6.353 | 6.197 | 6.230 | 151,224 | -0.03(-0.46%) |
Sep 24, 2003 | 6.410 | 6.462 | 6.232 | 6.259 | 40,327 | -0.15(-2.37%) |
Sep 23, 2003 | 6.160 | 6.411 | 6.076 | 6.411 | 47,496 | +0.16(+2.56%) |
Sep 22, 2003 | 6.228 | 6.435 | 6.156 | 6.251 | 36,841 | -0.03(-0.41%) |
Sep 19, 2003 | 6.241 | 6.411 | 6.241 | 6.276 | 25,268 | +0.02(+0.32%) |
Sep 18, 2003 | 6.396 | 6.414 | 6.256 | 6.256 | 29,480 | -0.14(-2.17%) |
Sep 17, 2003 | 6.410 | 6.411 | 6.351 | 6.395 | 66,447 | -0.02(-0.25%) |
Sep 16, 2003 | 6.186 | 6.413 | 6.181 | 6.411 | 34,520 | +0.33(+5.47%) |
Sep 15, 2003 | 6.240 | 6.413 | 6.079 | 6.079 | 34,627 | -0.19(-3.07%) |
Sep 12, 2003 | 6.176 | 6.436 | 6.165 | 6.271 | 45,390 | +0.08(+1.36%) |
Sep 11, 2003 | 6.180 | 6.282 | 6.064 | 6.187 | 28,544 | +0.13(+2.08%) |
Sep 10, 2003 | 6.347 | 6.557 | 6.037 | 6.061 | 53,813 | -0.43(-6.63%) |
Sep 09, 2003 | 6.553 | 6.553 | 6.381 | 6.491 | 20,121 | -0.11(-1.62%) |
Sep 08, 2003 | 6.493 | 6.624 | 6.492 | 6.598 | 116,985 | +0.13(+1.98%) |
Sep 05, 2003 | 6.547 | 6.566 | 6.367 | 6.470 | 55,217 | -0.06(-0.85%) |
Sep 04, 2003 | 6.518 | 6.635 | 6.499 | 6.525 | 18,249 | -0.13(-1.88%) |
Sep 03, 2003 | 6.598 | 6.684 | 6.491 | 6.650 | 63,172 | +0.00(+0.03%) |
Sep 02, 2003 | 6.550 | 6.648 | 6.478 | 6.648 | 53,813 | +0.07(+1.09%) |
Aug 29, 2003 | 6.581 | 6.646 | 6.571 | 6.577 | 8,890 | +0.03(+0.44%) |
Aug 28, 2003 | 6.673 | 6.682 | 6.548 | 6.548 | 21,993 | -0.10(-1.48%) |
Aug 27, 2003 | 6.611 | 6.678 | 6.601 | 6.646 | 44,454 | +0.01(+0.16%) |
Aug 26, 2003 | 6.618 | 6.671 | 6.502 | 6.635 | 41,646 | +0.07(+1.01%) |
Aug 25, 2003 | 6.579 | 6.618 | 6.475 | 6.569 | 40,242 | +0.03(+0.42%) |
Aug 22, 2003 | 6.785 | 6.785 | 6.474 | 6.541 | 51,005 | -0.27(-3.94%) |
Aug 21, 2003 | 6.745 | 6.833 | 6.745 | 6.810 | 31,352 | +0.01(+0.22%) |
Aug 20, 2003 | 6.838 | 6.838 | 6.745 | 6.795 | 26,672 | -0.04(-0.58%) |
Aug 19, 2003 | 6.613 | 6.838 | 6.556 | 6.834 | 96,395 | +0.22(+3.33%) |
Aug 18, 2003 | 6.448 | 6.639 | 6.428 | 6.614 | 87,973 | +0.19(+3.01%) |
Aug 15, 2003 | 6.482 | 6.545 | 6.411 | 6.421 | 36,031 | -0.05(-0.78%) |
Aug 14, 2003 | 6.469 | 6.523 | 6.446 | 6.471 | 78,146 | -0.05(-0.72%) |
Aug 13, 2003 | 6.518 | 6.603 | 6.455 | 6.518 | 58,492 | +0.00(+0.00%) |
Aug 12, 2003 | 6.336 | 6.535 | 6.315 | 6.518 | 67,383 | +0.09(+1.45%) |
Aug 11, 2003 | 6.290 | 6.432 | 6.290 | 6.425 | 29,948 | +0.01(+0.22%) |
Aug 08, 2003 | 6.299 | 6.411 | 6.299 | 6.411 | 34,159 | +0.15(+2.44%) |
Aug 07, 2003 | 6.223 | 6.258 | 6.110 | 6.258 | 90,312 | +0.06(+0.98%) |
Aug 06, 2003 | 6.152 | 6.235 | 6.103 | 6.197 | 123,068 | -0.01(-0.19%) |
Aug 05, 2003 | 6.048 | 6.294 | 6.048 | 6.209 | 72,998 | -0.02(-0.29%) |
Aug 04, 2003 | 6.026 | 6.267 | 6.026 | 6.227 | 39,307 | +0.09(+1.46%) |
Aug 01, 2003 | 6.090 | 6.224 | 6.050 | 6.138 | 51,454 | +0.01(+0.19%) |
Jul 31, 2003 | 5.667 | 6.159 | 5.667 | 6.126 | 162,375 | +0.49(+8.72%) |
Jul 30, 2003 | 6.049 | 6.089 | 5.495 | 5.635 | 123,536 | -0.43(-7.11%) |
Jul 29, 2003 | 6.251 | 6.251 | 6.011 | 6.066 | 55,217 | -0.17(-2.71%) |
Jul 28, 2003 | 6.103 | 6.235 | 5.968 | 6.235 | 66,915 | +0.13(+2.05%) |
Jul 25, 2003 | 5.938 | 6.120 | 5.937 | 6.110 | 72,998 | +0.17(+2.86%) |
Jul 24, 2003 | 6.049 | 6.204 | 5.940 | 5.940 | 237,714 | -0.15(-2.47%) |
Jul 23, 2003 | 6.049 | 6.107 | 6.039 | 6.090 | 59,896 | +0.00(+0.00%) |
Jul 22, 2003 | 5.936 | 6.208 | 5.936 | 6.090 | 55,217 | +0.15(+2.61%) |
Jul 21, 2003 | 6.320 | 6.320 | 5.929 | 5.936 | 62,236 | -0.38(-6.09%) |
Jul 18, 2003 | 6.245 | 6.411 | 6.225 | 6.320 | 53,345 | +0.08(+1.21%) |
Jul 17, 2003 | 6.270 | 6.410 | 6.239 | 6.244 | 62,236 | -0.10(-1.50%) |
Jul 16, 2003 | 6.492 | 6.530 | 6.339 | 6.339 | 71,595 | -0.14(-2.10%) |
Jul 15, 2003 | 6.464 | 6.531 | 6.428 | 6.475 | 59,896 | -0.05(-0.70%) |
Jul 14, 2003 | 6.417 | 6.529 | 6.417 | 6.521 | 48,665 | +0.16(+2.52%) |
Jul 11, 2003 | 6.149 | 6.361 | 6.149 | 6.361 | 145,997 | -0.06(-0.95%) |
Jul 10, 2003 | 6.546 | 6.625 | 6.415 | 6.422 | 94,056 | -0.20(-3.06%) |
Jul 09, 2003 | 6.520 | 6.625 | 6.463 | 6.625 | 81,889 | +0.07(+0.99%) |
Jul 08, 2003 | 6.359 | 6.598 | 6.322 | 6.560 | 192,791 | +0.15(+2.40%) |
Jul 07, 2003 | 6.176 | 6.406 | 6.176 | 6.406 | 25,268 | +0.26(+4.30%) |
Jul 03, 2003 | 6.046 | 6.261 | 6.046 | 6.142 | 206,830 | +0.05(+0.84%) |
Jul 02, 2003 | 5.930 | 6.090 | 5.697 | 6.090 | 84,697 | +0.24(+4.13%) |