Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.145 | 6.145 | 6.105 | 6.114 | 348,163 | -0.04(-0.62%) |
Sep 29, 2003 | 6.143 | 6.159 | 6.143 | 6.152 | 273,760 | +0.01(+0.23%) |
Sep 26, 2003 | 6.124 | 6.166 | 6.096 | 6.138 | 258,808 | +0.01(+0.23%) |
Sep 25, 2003 | 6.187 | 6.191 | 6.112 | 6.124 | 362,403 | -0.05(-0.86%) |
Sep 24, 2003 | 6.188 | 6.209 | 6.176 | 6.177 | 227,125 | -0.03(-0.50%) |
Sep 23, 2003 | 6.187 | 6.221 | 6.187 | 6.208 | 451,402 | +0.03(+0.45%) |
Sep 22, 2003 | 6.228 | 6.228 | 6.162 | 6.180 | 352,079 | -0.05(-0.81%) |
Sep 19, 2003 | 6.240 | 6.243 | 6.222 | 6.230 | 503,733 | -0.01(-0.09%) |
Sep 18, 2003 | 6.249 | 6.274 | 6.232 | 6.236 | 479,882 | +0.00(+0.05%) |
Sep 17, 2003 | 6.237 | 6.244 | 6.229 | 6.233 | 357,063 | -0.00(-0.05%) |
Sep 16, 2003 | 6.225 | 6.249 | 6.222 | 6.236 | 441,434 | +0.03(+0.52%) |
Sep 15, 2003 | 6.215 | 6.228 | 6.183 | 6.204 | 499,105 | -0.01(-0.16%) |
Sep 12, 2003 | 6.171 | 6.215 | 6.152 | 6.214 | 505,513 | +0.04(+0.68%) |
Sep 11, 2003 | 6.152 | 6.192 | 6.141 | 6.171 | 386,255 | +0.06(+1.01%) |
Sep 10, 2003 | 6.133 | 6.141 | 6.082 | 6.110 | 332,855 | +0.00(+0.02%) |
Sep 09, 2003 | 6.138 | 6.141 | 6.079 | 6.108 | 476,678 | -0.04(-0.66%) |
Sep 08, 2003 | 6.129 | 6.169 | 6.119 | 6.149 | 532,569 | -0.00(-0.02%) |
Sep 05, 2003 | 6.173 | 6.178 | 6.117 | 6.150 | 340,331 | +0.00(+0.05%) |
Sep 04, 2003 | 6.166 | 6.170 | 6.117 | 6.148 | 455,674 | +0.01(+0.09%) |
Sep 03, 2003 | 6.126 | 6.145 | 6.108 | 6.142 | 448,554 | +0.05(+0.83%) |
Sep 02, 2003 | 6.041 | 6.096 | 6.023 | 6.091 | 467,422 | +0.05(+0.91%) |
Aug 29, 2003 | 5.982 | 6.038 | 5.972 | 6.037 | 304,020 | +0.03(+0.49%) |
Aug 28, 2003 | 6.025 | 6.025 | 5.990 | 6.007 | 308,648 | -0.00(-0.02%) |
Aug 27, 2003 | 5.969 | 6.018 | 5.965 | 6.008 | 631,536 | +0.05(+0.85%) |
Aug 26, 2003 | 5.944 | 5.989 | 5.940 | 5.958 | 355,639 | -0.01(-0.24%) |
Aug 25, 2003 | 5.920 | 5.975 | 5.905 | 5.972 | 348,519 | +0.07(+1.24%) |
Aug 22, 2003 | 6.003 | 6.003 | 5.872 | 5.899 | 556,065 | -0.08(-1.27%) |
Aug 21, 2003 | 5.976 | 5.980 | 5.950 | 5.975 | 448,554 | +0.03(+0.57%) |
Aug 20, 2003 | 5.907 | 5.952 | 5.906 | 5.941 | 232,821 | +0.04(+0.67%) |
Aug 19, 2003 | 5.900 | 5.926 | 5.881 | 5.902 | 313,988 | +0.00(+0.05%) |
Aug 18, 2003 | 5.927 | 5.927 | 5.881 | 5.899 | 317,548 | -0.01(-0.19%) |
Aug 15, 2003 | 5.872 | 5.927 | 5.872 | 5.910 | 247,416 | +0.07(+1.13%) |
Aug 14, 2003 | 5.850 | 5.862 | 5.822 | 5.844 | 408,326 | -0.00(-0.02%) |
Aug 13, 2003 | 5.917 | 5.917 | 5.844 | 5.846 | 516,193 | -0.02(-0.41%) |
Aug 12, 2003 | 5.822 | 5.869 | 5.815 | 5.869 | 417,938 | +0.07(+1.21%) |
Aug 11, 2003 | 5.846 | 5.871 | 5.794 | 5.799 | 558,201 | -0.03(-0.51%) |
Aug 08, 2003 | 5.871 | 5.886 | 5.815 | 5.829 | 750,082 | -0.03(-0.43%) |
Aug 07, 2003 | 5.857 | 5.899 | 5.823 | 5.854 | 542,537 | -0.07(-1.21%) |
Aug 06, 2003 | 5.948 | 5.948 | 5.861 | 5.926 | 2,480,577 | +0.04(+0.69%) |
Aug 05, 2003 | 5.941 | 5.961 | 5.867 | 5.885 | 644,708 | -0.04(-0.66%) |
Aug 04, 2003 | 5.990 | 6.018 | 5.875 | 5.924 | 2,067,622 | -0.04(-0.75%) |
Aug 01, 2003 | 5.972 | 6.000 | 5.950 | 5.969 | 471,338 | -0.00(-0.07%) |
Jul 31, 2003 | 5.997 | 6.027 | 5.969 | 5.973 | 562,117 | -0.01(-0.09%) |
Jul 30, 2003 | 5.990 | 6.011 | 5.944 | 5.979 | 1,053,747 | -0.00(-0.05%) |
Jul 29, 2003 | 6.075 | 6.075 | 5.976 | 5.982 | 902,804 | -0.08(-1.32%) |
Jul 28, 2003 | 6.072 | 6.093 | 6.048 | 6.062 | 253,824 | -0.03(-0.44%) |
Jul 25, 2003 | 6.082 | 6.117 | 6.079 | 6.089 | 506,581 | +0.02(+0.39%) |
Jul 24, 2003 | 6.082 | 6.089 | 6.035 | 6.065 | 522,957 | +0.06(+1.05%) |
Jul 23, 2003 | 6.025 | 6.035 | 5.959 | 6.001 | 802,770 | +0.01(+0.09%) |
Jul 22, 2003 | 6.110 | 6.110 | 5.976 | 5.996 | 903,872 | -0.13(-2.09%) |
Jul 21, 2003 | 6.169 | 6.171 | 6.117 | 6.124 | 308,648 | -0.02(-0.39%) |
Jul 18, 2003 | 6.133 | 6.156 | 6.110 | 6.148 | 529,721 | +0.05(+0.81%) |
Jul 17, 2003 | 6.131 | 6.131 | 6.053 | 6.098 | 326,803 | +0.00(+0.07%) |
Jul 16, 2003 | 6.143 | 6.143 | 6.034 | 6.094 | 500,885 | -0.03(-0.46%) |
Jul 15, 2003 | 6.197 | 6.261 | 6.118 | 6.122 | 506,937 | -0.11(-1.76%) |
Jul 14, 2003 | 6.282 | 6.285 | 6.230 | 6.232 | 430,042 | -0.03(-0.47%) |
Jul 11, 2003 | 6.285 | 6.306 | 6.250 | 6.261 | 299,392 | -0.01(-0.22%) |
Jul 10, 2003 | 6.327 | 6.327 | 6.240 | 6.275 | 366,319 | -0.06(-1.00%) |
Jul 09, 2003 | 6.412 | 6.412 | 6.326 | 6.339 | 389,103 | -0.05(-0.81%) |
Jul 08, 2003 | 6.419 | 6.426 | 6.367 | 6.391 | 400,139 | -0.03(-0.44%) |
Jul 07, 2003 | 6.416 | 6.433 | 6.405 | 6.419 | 530,433 | +0.02(+0.29%) |
Jul 03, 2003 | 6.424 | 6.430 | 6.392 | 6.400 | 180,845 | -0.02(-0.33%) |
Jul 02, 2003 | 6.433 | 6.438 | 6.419 | 6.421 | 379,135 | +0.00(+0.04%) |