Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.739 | 5.789 | 5.739 | 5.801 | 343,654 | +0.09(+1.53%) |
Sep 29, 2003 | 5.718 | 5.730 | 5.710 | 5.714 | 139,534 | -0.00(-0.07%) |
Sep 26, 2003 | 5.681 | 5.714 | 5.672 | 5.718 | 184,599 | +0.04(+0.66%) |
Sep 25, 2003 | 5.722 | 5.726 | 5.681 | 5.681 | 394,263 | -0.02(-0.44%) |
Sep 24, 2003 | 5.710 | 5.735 | 5.697 | 5.706 | 309,674 | +0.01(+0.15%) |
Sep 23, 2003 | 5.718 | 5.730 | 5.697 | 5.697 | 196,167 | -0.02(-0.36%) |
Sep 22, 2003 | 5.726 | 5.764 | 5.685 | 5.718 | 246,052 | -0.03(-0.58%) |
Sep 19, 2003 | 5.784 | 5.801 | 5.718 | 5.751 | 215,928 | -0.00(-0.07%) |
Sep 18, 2003 | 5.776 | 5.784 | 5.718 | 5.755 | 236,172 | -0.03(-0.57%) |
Sep 17, 2003 | 5.726 | 5.789 | 5.726 | 5.789 | 162,669 | +0.06(+1.01%) |
Sep 16, 2003 | 5.784 | 5.784 | 5.730 | 5.730 | 291,841 | -0.02(-0.29%) |
Sep 15, 2003 | 5.768 | 5.789 | 5.714 | 5.747 | 196,649 | +0.02(+0.29%) |
Sep 12, 2003 | 5.681 | 5.768 | 5.681 | 5.730 | 180,262 | +0.05(+0.88%) |
Sep 11, 2003 | 5.726 | 5.730 | 5.664 | 5.681 | 354,740 | -0.04(-0.73%) |
Sep 10, 2003 | 5.797 | 5.801 | 5.710 | 5.722 | 224,604 | -0.09(-1.50%) |
Sep 09, 2003 | 5.859 | 5.859 | 5.747 | 5.809 | 336,907 | -0.05(-0.78%) |
Sep 08, 2003 | 5.797 | 5.859 | 5.797 | 5.855 | 271,598 | +0.05(+0.79%) |
Sep 05, 2003 | 5.768 | 5.809 | 5.722 | 5.809 | 238,341 | +0.04(+0.72%) |
Sep 04, 2003 | 5.681 | 5.768 | 5.681 | 5.768 | 262,199 | +0.09(+1.53%) |
Sep 03, 2003 | 5.635 | 5.697 | 5.623 | 5.681 | 248,944 | +0.05(+0.96%) |
Sep 02, 2003 | 5.618 | 5.656 | 5.606 | 5.627 | 202,915 | -0.03(-0.51%) |
Aug 29, 2003 | 5.639 | 5.681 | 5.623 | 5.656 | 235,449 | +0.02(+0.44%) |
Aug 28, 2003 | 5.602 | 5.647 | 5.594 | 5.631 | 212,555 | +0.03(+0.52%) |
Aug 27, 2003 | 5.623 | 5.689 | 5.589 | 5.602 | 419,567 | -0.02(-0.44%) |
Aug 26, 2003 | 5.631 | 5.668 | 5.610 | 5.627 | 353,535 | -0.02(-0.37%) |
Aug 25, 2003 | 5.697 | 5.697 | 5.635 | 5.647 | 297,384 | -0.02(-0.37%) |
Aug 22, 2003 | 5.710 | 5.755 | 5.668 | 5.668 | 192,552 | -0.06(-1.01%) |
Aug 21, 2003 | 5.735 | 5.760 | 5.710 | 5.726 | 205,084 | -0.03(-0.58%) |
Aug 20, 2003 | 5.772 | 5.797 | 5.735 | 5.760 | 201,228 | -0.02(-0.29%) |
Aug 19, 2003 | 5.726 | 5.793 | 5.677 | 5.776 | 254,246 | +0.05(+0.80%) |
Aug 18, 2003 | 5.768 | 5.768 | 5.710 | 5.730 | 201,469 | +0.00(+0.00%) |
Aug 15, 2003 | 5.764 | 5.764 | 5.647 | 5.730 | 199,059 | +0.02(+0.44%) |
Aug 14, 2003 | 5.747 | 5.764 | 5.627 | 5.706 | 305,096 | -0.02(-0.36%) |
Aug 13, 2003 | 5.789 | 5.818 | 5.706 | 5.726 | 501,504 | -0.05(-0.86%) |
Aug 12, 2003 | 5.809 | 5.809 | 5.772 | 5.776 | 316,904 | -0.03(-0.57%) |
Aug 11, 2003 | 5.809 | 5.888 | 5.789 | 5.809 | 296,902 | +0.00(+0.00%) |
Aug 08, 2003 | 5.801 | 5.822 | 5.776 | 5.809 | 276,659 | +0.02(+0.36%) |
Aug 07, 2003 | 5.706 | 5.789 | 5.685 | 5.789 | 216,169 | +0.08(+1.45%) |
Aug 06, 2003 | 5.594 | 5.706 | 5.594 | 5.706 | 304,855 | +0.07(+1.33%) |
Aug 05, 2003 | 5.631 | 5.647 | 5.602 | 5.631 | 368,477 | -0.01(-0.22%) |
Aug 04, 2003 | 5.618 | 5.660 | 5.560 | 5.643 | 456,439 | -0.02(-0.29%) |
Aug 01, 2003 | 5.664 | 5.697 | 5.618 | 5.660 | 395,709 | -0.02(-0.44%) |
Jul 31, 2003 | 5.701 | 5.726 | 5.668 | 5.685 | 330,641 | -0.02(-0.29%) |
Jul 30, 2003 | 5.668 | 5.710 | 5.569 | 5.701 | 678,392 | +0.01(+0.22%) |
Jul 29, 2003 | 5.789 | 5.826 | 5.668 | 5.689 | 801,539 | -0.10(-1.72%) |
Jul 28, 2003 | 5.880 | 5.880 | 5.789 | 5.789 | 380,767 | -0.08(-1.41%) |
Jul 25, 2003 | 5.892 | 5.909 | 5.867 | 5.872 | 131,822 | -0.02(-0.28%) |
Jul 24, 2003 | 5.896 | 5.917 | 5.884 | 5.888 | 180,262 | -0.03(-0.49%) |
Jul 23, 2003 | 5.905 | 5.926 | 5.872 | 5.917 | 253,523 | -0.01(-0.14%) |
Jul 22, 2003 | 5.946 | 5.955 | 5.901 | 5.926 | 257,138 | -0.02(-0.42%) |
Jul 21, 2003 | 5.950 | 5.988 | 5.938 | 5.950 | 342,931 | +0.00(+0.07%) |
Jul 18, 2003 | 5.955 | 5.959 | 5.905 | 5.946 | 240,510 | +0.00(+0.07%) |
Jul 17, 2003 | 5.930 | 5.967 | 5.921 | 5.942 | 396,191 | -0.01(-0.21%) |
Jul 16, 2003 | 6.046 | 6.046 | 5.930 | 5.955 | 779,368 | -0.09(-1.44%) |
Jul 15, 2003 | 6.079 | 6.079 | 6.042 | 6.042 | 483,671 | -0.02(-0.41%) |
Jul 14, 2003 | 6.108 | 6.108 | 6.050 | 6.067 | 204,361 | -0.02(-0.34%) |
Jul 11, 2003 | 6.083 | 6.096 | 6.062 | 6.087 | 105,313 | +0.01(+0.14%) |
Jul 10, 2003 | 6.062 | 6.083 | 6.050 | 6.079 | 369,199 | +0.00(+0.00%) |
Jul 09, 2003 | 6.121 | 6.121 | 6.075 | 6.079 | 273,526 | -0.05(-0.88%) |
Jul 08, 2003 | 6.141 | 6.141 | 6.100 | 6.133 | 241,956 | -0.00(-0.07%) |
Jul 07, 2003 | 6.170 | 6.195 | 6.112 | 6.137 | 282,683 | -0.03(-0.47%) |
Jul 03, 2003 | 6.199 | 6.199 | 6.162 | 6.166 | 95,191 | -0.03(-0.54%) |
Jul 02, 2003 | 6.183 | 6.204 | 6.170 | 6.199 | 185,322 | +0.03(+0.54%) |