Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.994 | 6.220 | 5.970 | 6.104 | 20,737 | +0.11(+1.90%) |
Sep 29, 2003 | 6.278 | 6.278 | 5.990 | 5.990 | 28,208 | -0.25(-4.04%) |
Sep 26, 2003 | 6.460 | 6.460 | 6.234 | 6.243 | 5,956 | -0.19(-2.89%) |
Sep 25, 2003 | 6.500 | 6.607 | 6.428 | 6.428 | 9,110 | -0.16(-2.47%) |
Sep 24, 2003 | 6.579 | 6.591 | 6.591 | 6.591 | 3,619 | +0.01(+0.17%) |
Sep 23, 2003 | 6.604 | 6.632 | 6.579 | 6.579 | 11,913 | +0.00(+0.07%) |
Sep 22, 2003 | 6.572 | 6.665 | 6.572 | 6.575 | 8,409 | -0.20(-2.99%) |
Sep 19, 2003 | 6.557 | 6.813 | 6.539 | 6.778 | 12,401 | +0.21(+3.26%) |
Sep 18, 2003 | 6.404 | 6.564 | 6.404 | 6.564 | 7,635 | +0.29(+4.55%) |
Sep 17, 2003 | 6.335 | 6.562 | 6.250 | 6.278 | 8,059 | -0.19(-2.89%) |
Sep 16, 2003 | 6.307 | 6.500 | 6.224 | 6.465 | 16,469 | +0.12(+1.84%) |
Sep 15, 2003 | 6.313 | 6.383 | 6.100 | 6.348 | 3,153 | +0.08(+1.25%) |
Sep 12, 2003 | 6.208 | 6.337 | 6.033 | 6.270 | 2,803 | -0.06(-0.99%) |
Sep 11, 2003 | 6.343 | 6.351 | 6.333 | 6.333 | 7,358 | +0.16(+2.61%) |
Sep 10, 2003 | 6.313 | 6.313 | 6.171 | 6.171 | 4,555 | -0.18(-2.83%) |
Sep 09, 2003 | 6.345 | 6.351 | 6.253 | 6.351 | 4,555 | +0.05(+0.75%) |
Sep 08, 2003 | 6.261 | 6.321 | 6.261 | 6.304 | 2,452 | +0.04(+0.64%) |
Sep 05, 2003 | 6.257 | 6.364 | 6.257 | 6.264 | 5,851 | -0.00(-0.07%) |
Sep 04, 2003 | 6.307 | 6.307 | 6.267 | 6.268 | 1,401 | -0.01(-0.16%) |
Sep 03, 2003 | 6.314 | 6.331 | 6.176 | 6.278 | 8,059 | -0.05(-0.79%) |
Sep 02, 2003 | 6.171 | 6.328 | 6.047 | 6.328 | 10,862 | +0.18(+3.00%) |
Aug 29, 2003 | 6.143 | 6.150 | 6.000 | 6.144 | 17,520 | +0.10(+1.72%) |
Aug 28, 2003 | 6.039 | 6.040 | 6.039 | 6.040 | 1,051 | -0.11(-1.74%) |
Aug 27, 2003 | 6.157 | 6.157 | 6.037 | 6.147 | 4,905 | +0.09(+1.41%) |
Aug 26, 2003 | 6.075 | 6.146 | 6.057 | 6.061 | 15,418 | -0.02(-0.35%) |
Aug 25, 2003 | 6.151 | 6.211 | 6.080 | 6.083 | 8,059 | -0.04(-0.65%) |
Aug 22, 2003 | 6.301 | 6.301 | 6.121 | 6.123 | 12,614 | -0.13(-2.10%) |
Aug 21, 2003 | 6.274 | 6.278 | 6.250 | 6.254 | 44,852 | +0.05(+0.81%) |
Aug 20, 2003 | 6.216 | 6.293 | 6.204 | 6.204 | 3,854 | +0.01(+0.21%) |
Aug 19, 2003 | 6.186 | 6.238 | 6.141 | 6.191 | 10,862 | +0.13(+2.09%) |
Aug 18, 2003 | 6.024 | 6.136 | 6.024 | 6.064 | 8,059 | -0.02(-0.35%) |
Aug 15, 2003 | 5.987 | 6.086 | 5.954 | 6.086 | 8,059 | +0.10(+1.64%) |
Aug 14, 2003 | 5.979 | 5.987 | 5.979 | 5.987 | 700 | +0.01(+0.12%) |
Aug 13, 2003 | 5.973 | 5.989 | 5.960 | 5.980 | 3,854 | +0.00(+0.02%) |
Aug 12, 2003 | 5.886 | 6.000 | 5.886 | 5.979 | 11,913 | -0.09(-1.53%) |
Aug 11, 2003 | 5.969 | 6.071 | 5.894 | 6.071 | 4,204 | +0.06(+0.95%) |
Aug 08, 2003 | 6.090 | 6.090 | 5.966 | 6.014 | 5,956 | -0.02(-0.33%) |
Aug 07, 2003 | 5.880 | 6.086 | 5.880 | 6.034 | 52,211 | +0.11(+1.78%) |
Aug 06, 2003 | 5.964 | 5.974 | 5.926 | 5.929 | 24,178 | -0.08(-1.31%) |
Aug 05, 2003 | 6.079 | 6.079 | 6.007 | 6.007 | 19,973 | -0.11(-1.86%) |
Aug 04, 2003 | 6.127 | 6.127 | 6.056 | 6.121 | 14,717 | -0.01(-0.09%) |
Aug 01, 2003 | 6.136 | 6.136 | 6.107 | 6.127 | 20,674 | -0.03(-0.56%) |
Jul 31, 2003 | 6.203 | 6.203 | 6.129 | 6.161 | 21,375 | -0.01(-0.16%) |
Jul 30, 2003 | 6.171 | 6.186 | 6.148 | 6.171 | 30,485 | +0.03(+0.44%) |
Jul 29, 2003 | 6.204 | 6.204 | 6.100 | 6.144 | 22,426 | -0.03(-0.55%) |
Jul 28, 2003 | 6.161 | 6.178 | 6.107 | 6.178 | 55,365 | +0.07(+1.19%) |
Jul 25, 2003 | 6.136 | 6.136 | 6.104 | 6.106 | 22,776 | -0.03(-0.49%) |
Jul 24, 2003 | 6.136 | 6.164 | 6.099 | 6.136 | 15,067 | +0.00(+0.00%) |
Jul 23, 2003 | 6.040 | 6.136 | 6.040 | 6.136 | 15,418 | +0.00(+0.02%) |
Jul 22, 2003 | 6.030 | 6.136 | 6.030 | 6.134 | 9,811 | +0.13(+2.11%) |
Jul 21, 2003 | 6.009 | 6.143 | 6.004 | 6.007 | 12,264 | -0.16(-2.55%) |
Jul 18, 2003 | 6.218 | 6.218 | 6.054 | 6.164 | 2,102 | +0.03(+0.47%) |
Jul 17, 2003 | 6.043 | 6.191 | 6.043 | 6.136 | 25,580 | -0.07(-1.15%) |
Jul 16, 2003 | 6.114 | 6.207 | 6.043 | 6.207 | 18,221 | +0.09(+1.52%) |
Jul 15, 2003 | 6.000 | 6.114 | 5.910 | 6.114 | 21,024 | +0.12(+2.05%) |
Jul 14, 2003 | 5.993 | 6.036 | 5.907 | 5.992 | 45,203 | -0.05(-0.85%) |
Jul 11, 2003 | 6.017 | 6.050 | 5.900 | 6.043 | 8,409 | +0.19(+3.26%) |
Jul 10, 2003 | 6.027 | 6.069 | 5.852 | 5.852 | 18,221 | -0.14(-2.26%) |
Jul 09, 2003 | 5.940 | 6.021 | 5.922 | 5.987 | 19,623 | -0.02(-0.31%) |
Jul 08, 2003 | 6.006 | 6.007 | 5.869 | 6.006 | 20,674 | +0.02(+0.38%) |
Jul 07, 2003 | 5.822 | 5.983 | 5.783 | 5.983 | 11,563 | +0.23(+3.92%) |
Jul 03, 2003 | 5.752 | 5.822 | 5.752 | 5.758 | 5,256 | +0.00(+0.05%) |
Jul 02, 2003 | 5.636 | 5.880 | 5.636 | 5.755 | 33,289 | +0.15(+2.65%) |