Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.916 | 5.946 | 5.872 | 5.881 | 176,212 | +0.01(+0.15%) |
Sep 29, 2003 | 5.889 | 5.907 | 5.867 | 5.872 | 79,992 | -0.02(-0.37%) |
Sep 26, 2003 | 5.876 | 5.894 | 5.854 | 5.894 | 111,532 | +0.03(+0.52%) |
Sep 25, 2003 | 5.881 | 5.881 | 5.854 | 5.863 | 116,561 | -0.02(-0.30%) |
Sep 24, 2003 | 5.859 | 5.859 | 5.832 | 5.881 | 157,700 | +0.04(+0.67%) |
Sep 23, 2003 | 5.867 | 5.867 | 5.867 | 5.841 | 101,476 | -0.02(-0.30%) |
Sep 22, 2003 | 5.854 | 5.881 | 5.811 | 5.859 | 122,046 | -0.04(-0.59%) |
Sep 19, 2003 | 5.872 | 5.929 | 5.863 | 5.894 | 193,582 | +0.03(+0.45%) |
Sep 18, 2003 | 5.867 | 5.867 | 5.854 | 5.867 | 210,266 | +0.00(+0.07%) |
Sep 17, 2003 | 5.863 | 5.876 | 5.841 | 5.863 | 138,273 | +0.04(+0.68%) |
Sep 16, 2003 | 5.846 | 5.872 | 5.837 | 5.824 | 153,586 | -0.02(-0.37%) |
Sep 15, 2003 | 5.907 | 5.924 | 5.846 | 5.846 | 118,617 | -0.06(-1.04%) |
Sep 12, 2003 | 5.902 | 5.924 | 5.889 | 5.907 | 55,309 | +0.03(+0.52%) |
Sep 11, 2003 | 5.911 | 5.924 | 5.872 | 5.876 | 126,845 | -0.06(-0.96%) |
Sep 10, 2003 | 5.898 | 5.933 | 5.881 | 5.933 | 140,101 | +0.05(+0.82%) |
Sep 09, 2003 | 5.898 | 5.907 | 5.863 | 5.885 | 163,185 | -0.01(-0.15%) |
Sep 08, 2003 | 5.907 | 5.911 | 5.863 | 5.894 | 92,106 | -0.01(-0.22%) |
Sep 05, 2003 | 5.828 | 5.907 | 5.824 | 5.907 | 138,273 | +0.10(+1.73%) |
Sep 04, 2003 | 5.793 | 5.806 | 5.762 | 5.806 | 121,589 | +0.03(+0.53%) |
Sep 03, 2003 | 5.776 | 5.815 | 5.762 | 5.776 | 124,331 | -0.02(-0.30%) |
Sep 02, 2003 | 5.815 | 5.828 | 5.762 | 5.793 | 113,132 | -0.00(-0.08%) |
Aug 29, 2003 | 5.789 | 5.815 | 5.688 | 5.797 | 147,186 | -0.01(-0.23%) |
Aug 28, 2003 | 5.797 | 5.819 | 5.789 | 5.811 | 85,249 | +0.04(+0.61%) |
Aug 27, 2003 | 5.771 | 5.797 | 5.714 | 5.776 | 181,240 | +0.02(+0.30%) |
Aug 26, 2003 | 5.758 | 5.758 | 5.714 | 5.758 | 194,725 | +0.00(+0.00%) |
Aug 25, 2003 | 5.754 | 5.771 | 5.723 | 5.758 | 123,874 | +0.02(+0.30%) |
Aug 22, 2003 | 5.749 | 5.754 | 5.732 | 5.741 | 102,390 | -0.01(-0.15%) |
Aug 21, 2003 | 5.745 | 5.767 | 5.688 | 5.749 | 154,957 | -0.01(-0.15%) |
Aug 20, 2003 | 5.745 | 5.776 | 5.697 | 5.758 | 155,643 | +0.07(+1.31%) |
Aug 19, 2003 | 5.688 | 5.697 | 5.622 | 5.684 | 277,232 | +0.04(+0.62%) |
Aug 18, 2003 | 5.688 | 5.732 | 5.649 | 5.649 | 163,414 | -0.04(-0.69%) |
Aug 15, 2003 | 5.745 | 5.745 | 5.684 | 5.688 | 108,333 | -0.03(-0.54%) |
Aug 14, 2003 | 5.736 | 5.754 | 5.662 | 5.719 | 253,920 | +0.01(+0.15%) |
Aug 13, 2003 | 5.780 | 5.811 | 5.710 | 5.710 | 199,525 | -0.13(-2.25%) |
Aug 12, 2003 | 5.828 | 5.867 | 5.815 | 5.841 | 237,007 | -0.01(-0.22%) |
Aug 11, 2003 | 5.994 | 5.994 | 5.854 | 5.854 | 87,763 | -0.12(-1.98%) |
Aug 08, 2003 | 5.929 | 5.986 | 5.916 | 5.972 | 96,677 | +0.02(+0.37%) |
Aug 07, 2003 | 5.841 | 5.951 | 5.819 | 5.951 | 137,359 | +0.09(+1.49%) |
Aug 06, 2003 | 5.824 | 5.881 | 5.802 | 5.863 | 148,329 | +0.04(+0.75%) |
Aug 05, 2003 | 5.797 | 5.824 | 5.767 | 5.819 | 128,445 | +0.04(+0.68%) |
Aug 04, 2003 | 5.776 | 5.815 | 5.754 | 5.780 | 148,786 | +0.04(+0.61%) |
Aug 01, 2003 | 5.710 | 5.758 | 5.692 | 5.745 | 140,787 | +0.08(+1.39%) |
Jul 31, 2003 | 5.824 | 5.832 | 5.666 | 5.666 | 272,889 | -0.15(-2.63%) |
Jul 30, 2003 | 5.736 | 5.824 | 5.714 | 5.819 | 212,095 | +0.08(+1.45%) |
Jul 29, 2003 | 5.771 | 5.797 | 5.732 | 5.736 | 174,384 | -0.02(-0.30%) |
Jul 28, 2003 | 5.911 | 5.920 | 5.732 | 5.754 | 245,006 | -0.12(-2.01%) |
Jul 25, 2003 | 5.889 | 5.920 | 5.846 | 5.872 | 113,361 | +0.01(+0.22%) |
Jul 24, 2003 | 5.990 | 5.990 | 5.850 | 5.859 | 136,216 | -0.09(-1.47%) |
Jul 23, 2003 | 5.981 | 5.981 | 5.902 | 5.946 | 183,755 | +0.01(+0.15%) |
Jul 22, 2003 | 5.929 | 5.955 | 5.876 | 5.937 | 175,527 | +0.03(+0.52%) |
Jul 21, 2003 | 5.990 | 6.003 | 5.889 | 5.907 | 138,501 | -0.07(-1.24%) |
Jul 18, 2003 | 5.885 | 5.990 | 5.846 | 5.981 | 165,699 | +0.10(+1.71%) |
Jul 17, 2003 | 5.898 | 5.902 | 5.811 | 5.881 | 184,440 | -0.01(-0.15%) |
Jul 16, 2003 | 6.060 | 6.099 | 5.889 | 5.889 | 238,607 | -0.17(-2.82%) |
Jul 15, 2003 | 6.139 | 6.152 | 6.060 | 6.060 | 159,300 | -0.04(-0.57%) |
Jul 14, 2003 | 6.126 | 6.161 | 6.095 | 6.095 | 151,072 | -0.04(-0.64%) |
Jul 11, 2003 | 6.226 | 6.226 | 6.130 | 6.134 | 124,560 | -0.10(-1.54%) |
Jul 10, 2003 | 6.217 | 6.235 | 6.169 | 6.231 | 92,334 | +0.05(+0.78%) |
Jul 09, 2003 | 6.191 | 6.235 | 6.169 | 6.182 | 106,047 | +0.02(+0.36%) |
Jul 08, 2003 | 6.231 | 6.231 | 6.126 | 6.161 | 176,898 | -0.04(-0.71%) |
Jul 07, 2003 | 6.239 | 6.239 | 6.130 | 6.204 | 99,648 | -0.03(-0.49%) |
Jul 03, 2003 | 6.200 | 6.257 | 6.147 | 6.235 | 133,473 | +0.05(+0.78%) |
Jul 02, 2003 | 6.104 | 6.191 | 6.104 | 6.187 | 253,463 | +0.05(+0.86%) |