Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.921 | 5.921 | 5.690 | 5.692 | 176,868 | -0.25(-4.16%) |
Sep 29, 2003 | 5.762 | 5.941 | 5.673 | 5.939 | 188,324 | +0.18(+3.07%) |
Sep 26, 2003 | 5.907 | 5.907 | 5.751 | 5.762 | 149,765 | -0.21(-3.45%) |
Sep 25, 2003 | 6.156 | 6.159 | 5.966 | 5.968 | 98,074 | -0.19(-3.05%) |
Sep 24, 2003 | 6.344 | 6.345 | 6.156 | 6.156 | 141,103 | -0.20(-3.10%) |
Sep 23, 2003 | 6.353 | 6.390 | 6.353 | 6.353 | 115,956 | -0.04(-0.56%) |
Sep 22, 2003 | 6.464 | 6.464 | 6.326 | 6.388 | 189,442 | -0.07(-1.03%) |
Sep 19, 2003 | 6.335 | 6.442 | 6.317 | 6.455 | 162,339 | +0.09(+1.38%) |
Sep 18, 2003 | 6.335 | 6.415 | 6.335 | 6.367 | 196,986 | +0.01(+0.20%) |
Sep 17, 2003 | 6.397 | 6.431 | 6.353 | 6.354 | 73,485 | -0.09(-1.36%) |
Sep 16, 2003 | 6.258 | 6.442 | 6.294 | 6.442 | 157,868 | +0.18(+2.95%) |
Sep 15, 2003 | 6.236 | 6.319 | 6.231 | 6.258 | 53,926 | -0.01(-0.23%) |
Sep 12, 2003 | 6.308 | 6.308 | 6.102 | 6.272 | 103,103 | -0.08(-1.21%) |
Sep 11, 2003 | 6.301 | 6.349 | 6.270 | 6.349 | 39,397 | +0.03(+0.51%) |
Sep 10, 2003 | 6.351 | 6.401 | 6.290 | 6.317 | 76,000 | -0.05(-0.81%) |
Sep 09, 2003 | 6.424 | 6.424 | 6.335 | 6.369 | 38,838 | -0.08(-1.28%) |
Sep 08, 2003 | 6.399 | 6.505 | 6.392 | 6.451 | 118,191 | +0.04(+0.70%) |
Sep 05, 2003 | 6.424 | 6.505 | 6.319 | 6.406 | 74,323 | -0.04(-0.56%) |
Sep 04, 2003 | 6.460 | 6.496 | 6.396 | 6.442 | 75,721 | -0.00(-0.06%) |
Sep 03, 2003 | 6.523 | 6.528 | 6.442 | 6.446 | 166,250 | -0.03(-0.50%) |
Sep 02, 2003 | 6.356 | 6.496 | 6.356 | 6.478 | 83,265 | +0.10(+1.63%) |
Aug 29, 2003 | 6.251 | 6.444 | 6.243 | 6.374 | 62,029 | +0.11(+1.68%) |
Aug 28, 2003 | 6.222 | 6.272 | 6.190 | 6.268 | 53,088 | +0.06(+1.04%) |
Aug 27, 2003 | 6.199 | 6.218 | 6.161 | 6.204 | 63,706 | -0.02(-0.34%) |
Aug 26, 2003 | 6.192 | 6.226 | 6.068 | 6.226 | 60,073 | +0.03(+0.43%) |
Aug 25, 2003 | 6.184 | 6.200 | 6.109 | 6.199 | 63,706 | +0.01(+0.23%) |
Aug 22, 2003 | 6.460 | 6.494 | 6.184 | 6.184 | 96,397 | -0.26(-4.00%) |
Aug 21, 2003 | 6.453 | 6.487 | 6.401 | 6.442 | 125,456 | +0.01(+0.14%) |
Aug 20, 2003 | 6.381 | 6.469 | 6.335 | 6.433 | 65,103 | +0.05(+0.81%) |
Aug 19, 2003 | 6.174 | 6.381 | 6.174 | 6.381 | 133,280 | +0.19(+3.06%) |
Aug 18, 2003 | 6.124 | 6.226 | 6.124 | 6.192 | 90,529 | +0.07(+1.11%) |
Aug 15, 2003 | 6.120 | 6.147 | 6.102 | 6.124 | 33,809 | +0.01(+0.20%) |
Aug 14, 2003 | 6.190 | 6.209 | 6.111 | 6.111 | 70,132 | -0.08(-1.27%) |
Aug 13, 2003 | 6.174 | 6.190 | 6.111 | 6.190 | 111,765 | +0.20(+3.25%) |
Aug 12, 2003 | 5.923 | 6.011 | 5.869 | 5.995 | 43,029 | +0.07(+1.21%) |
Aug 11, 2003 | 5.893 | 5.923 | 5.841 | 5.923 | 39,956 | +0.03(+0.52%) |
Aug 08, 2003 | 5.966 | 5.966 | 5.871 | 5.893 | 57,279 | -0.07(-1.23%) |
Aug 07, 2003 | 5.780 | 5.995 | 5.689 | 5.966 | 136,353 | +0.20(+3.54%) |
Aug 06, 2003 | 5.844 | 5.866 | 5.762 | 5.762 | 74,603 | -0.11(-1.86%) |
Aug 05, 2003 | 6.027 | 6.036 | 5.871 | 5.871 | 58,676 | -0.16(-2.64%) |
Aug 04, 2003 | 6.022 | 6.048 | 5.968 | 6.030 | 128,250 | +0.04(+0.60%) |
Aug 01, 2003 | 6.158 | 6.183 | 5.995 | 5.995 | 77,956 | -0.16(-2.64%) |
Jul 31, 2003 | 6.184 | 6.263 | 6.141 | 6.158 | 81,588 | -0.02(-0.38%) |
Jul 30, 2003 | 6.082 | 6.181 | 6.066 | 6.181 | 93,603 | +0.10(+1.62%) |
Jul 29, 2003 | 6.102 | 6.120 | 6.023 | 6.082 | 53,926 | -0.01(-0.18%) |
Jul 28, 2003 | 5.959 | 6.102 | 5.959 | 6.093 | 243,648 | +0.15(+2.47%) |
Jul 25, 2003 | 5.966 | 5.986 | 5.939 | 5.946 | 91,368 | -0.01(-0.21%) |
Jul 24, 2003 | 6.039 | 6.057 | 5.959 | 5.959 | 86,059 | -0.08(-1.30%) |
Jul 23, 2003 | 5.936 | 6.038 | 5.843 | 6.038 | 125,736 | +0.12(+2.03%) |
Jul 22, 2003 | 5.905 | 5.921 | 5.834 | 5.918 | 73,765 | +0.02(+0.36%) |
Jul 21, 2003 | 5.986 | 5.986 | 5.896 | 5.896 | 291,148 | -0.09(-1.49%) |
Jul 18, 2003 | 5.977 | 5.991 | 5.952 | 5.986 | 41,632 | +0.02(+0.33%) |
Jul 17, 2003 | 5.950 | 5.995 | 5.928 | 5.966 | 254,266 | +0.01(+0.12%) |
Jul 16, 2003 | 6.030 | 6.032 | 5.905 | 5.959 | 120,706 | -0.07(-1.19%) |
Jul 15, 2003 | 6.030 | 6.045 | 5.991 | 6.030 | 309,869 | +0.03(+0.45%) |
Jul 14, 2003 | 5.968 | 6.027 | 5.894 | 6.004 | 409,620 | +0.05(+0.90%) |
Jul 11, 2003 | 5.869 | 5.977 | 5.869 | 5.950 | 87,456 | +0.08(+1.37%) |
Jul 10, 2003 | 5.923 | 5.923 | 5.869 | 5.869 | 406,825 | -0.06(-1.06%) |
Jul 09, 2003 | 5.905 | 5.932 | 5.887 | 5.932 | 135,236 | +0.03(+0.42%) |
Jul 08, 2003 | 5.911 | 5.923 | 5.877 | 5.907 | 317,972 | -0.04(-0.66%) |
Jul 07, 2003 | 5.905 | 5.968 | 5.905 | 5.946 | 232,751 | +0.05(+0.82%) |
Jul 03, 2003 | 5.977 | 5.977 | 5.896 | 5.898 | 32,970 | -0.08(-1.32%) |
Jul 02, 2003 | 5.894 | 5.995 | 5.894 | 5.977 | 93,603 | +0.08(+1.43%) |