Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 5.670 | 5.717 | 5.634 | 5.640 | 65,665 | -0.15(-2.55%) |
Sep 29, 2003 | 5.787 | 5.787 | 5.746 | 5.787 | 22,397 | +0.05(+0.92%) |
Sep 26, 2003 | 5.770 | 5.835 | 5.723 | 5.734 | 32,747 | -0.09(-1.62%) |
Sep 25, 2003 | 5.888 | 5.888 | 5.805 | 5.829 | 412,994 | -0.11(-1.88%) |
Sep 24, 2003 | 6.053 | 6.076 | 5.941 | 5.941 | 35,971 | -0.05(-0.88%) |
Sep 23, 2003 | 6.006 | 6.070 | 5.952 | 5.994 | 49,036 | +0.01(+0.10%) |
Sep 22, 2003 | 6.047 | 6.070 | 5.894 | 5.988 | 52,260 | -0.07(-1.17%) |
Sep 19, 2003 | 6.059 | 6.117 | 5.982 | 6.059 | 54,805 | +0.06(+0.98%) |
Sep 18, 2003 | 5.970 | 6.059 | 5.952 | 6.000 | 64,986 | -0.04(-0.59%) |
Sep 17, 2003 | 6.011 | 6.035 | 5.876 | 6.035 | 189,868 | +0.17(+2.91%) |
Sep 16, 2003 | 5.805 | 5.982 | 5.805 | 5.864 | 286,245 | +0.12(+2.05%) |
Sep 15, 2003 | 5.770 | 5.823 | 5.717 | 5.746 | 174,937 | -0.05(-0.91%) |
Sep 12, 2003 | 5.776 | 5.805 | 5.729 | 5.799 | 211,587 | +0.01(+0.20%) |
Sep 11, 2003 | 5.776 | 5.870 | 5.758 | 5.787 | 212,266 | +0.03(+0.51%) |
Sep 10, 2003 | 5.840 | 5.840 | 5.729 | 5.758 | 339,524 | -0.15(-2.50%) |
Sep 09, 2003 | 5.929 | 5.952 | 5.888 | 5.905 | 139,474 | -0.06(-1.09%) |
Sep 08, 2003 | 5.958 | 6.035 | 5.894 | 5.970 | 79,069 | +0.03(+0.50%) |
Sep 05, 2003 | 5.876 | 6.011 | 5.876 | 5.941 | 82,293 | -0.09(-1.56%) |
Sep 04, 2003 | 6.023 | 6.035 | 5.911 | 6.035 | 44,625 | -0.05(-0.78%) |
Sep 03, 2003 | 5.917 | 6.123 | 5.917 | 6.082 | 181,724 | +0.17(+2.79%) |
Sep 02, 2003 | 5.864 | 5.958 | 5.776 | 5.917 | 95,528 | +0.05(+0.90%) |
Aug 29, 2003 | 5.817 | 5.870 | 5.793 | 5.864 | 64,986 | -0.03(-0.50%) |
Aug 28, 2003 | 5.876 | 5.911 | 5.805 | 5.894 | 124,373 | +0.01(+0.10%) |
Aug 27, 2003 | 5.787 | 5.888 | 5.787 | 5.888 | 23,076 | +0.05(+0.91%) |
Aug 26, 2003 | 5.776 | 6.011 | 5.740 | 5.835 | 201,916 | +0.01(+0.20%) |
Aug 25, 2003 | 5.982 | 5.982 | 5.805 | 5.823 | 82,802 | -0.10(-1.69%) |
Aug 22, 2003 | 5.929 | 5.964 | 5.776 | 5.923 | 125,900 | +0.01(+0.10%) |
Aug 21, 2003 | 5.923 | 5.935 | 5.864 | 5.917 | 66,513 | -0.01(-0.10%) |
Aug 20, 2003 | 5.899 | 6.023 | 5.894 | 5.923 | 151,691 | +0.03(+0.50%) |
Aug 19, 2003 | 5.917 | 6.029 | 5.835 | 5.894 | 229,234 | +0.05(+0.91%) |
Aug 18, 2003 | 5.793 | 5.888 | 5.752 | 5.840 | 64,986 | +0.01(+0.10%) |
Aug 15, 2003 | 5.799 | 5.864 | 5.764 | 5.835 | 14,252 | +0.02(+0.41%) |
Aug 14, 2003 | 5.717 | 5.864 | 5.687 | 5.811 | 93,152 | +0.13(+2.28%) |
Aug 13, 2003 | 5.640 | 5.681 | 5.599 | 5.681 | 73,470 | -0.01(-0.10%) |
Aug 12, 2003 | 5.569 | 5.687 | 5.558 | 5.687 | 42,079 | +0.10(+1.79%) |
Aug 11, 2003 | 5.528 | 5.587 | 5.528 | 5.587 | 226,349 | +0.05(+0.85%) |
Aug 08, 2003 | 5.481 | 5.575 | 5.463 | 5.540 | 41,061 | +0.06(+1.18%) |
Aug 07, 2003 | 5.422 | 5.475 | 5.404 | 5.475 | 226,858 | -0.13(-2.31%) |
Aug 06, 2003 | 5.599 | 5.670 | 5.546 | 5.605 | 195,468 | -0.12(-2.06%) |
Aug 05, 2003 | 5.664 | 5.799 | 5.658 | 5.723 | 91,456 | +0.05(+0.83%) |
Aug 04, 2003 | 5.569 | 5.687 | 5.510 | 5.675 | 52,430 | +0.07(+1.26%) |
Aug 01, 2003 | 5.664 | 5.664 | 5.540 | 5.605 | 32,578 | -0.08(-1.35%) |
Jul 31, 2003 | 5.717 | 5.717 | 5.646 | 5.681 | 154,576 | -0.05(-0.82%) |
Jul 30, 2003 | 5.699 | 5.758 | 5.681 | 5.729 | 250,783 | +0.04(+0.62%) |
Jul 29, 2003 | 5.699 | 5.740 | 5.640 | 5.693 | 119,961 | +0.04(+0.73%) |
Jul 28, 2003 | 5.605 | 5.717 | 5.599 | 5.652 | 95,698 | +0.02(+0.42%) |
Jul 25, 2003 | 5.540 | 5.628 | 5.510 | 5.628 | 181,385 | +0.06(+1.06%) |
Jul 24, 2003 | 5.463 | 5.617 | 5.463 | 5.569 | 34,274 | +0.03(+0.53%) |
Jul 23, 2003 | 5.528 | 5.564 | 5.469 | 5.540 | 71,603 | +0.00(+0.00%) |
Jul 22, 2003 | 5.569 | 5.587 | 5.469 | 5.540 | 40,043 | -0.06(-1.05%) |
Jul 21, 2003 | 5.599 | 5.681 | 5.558 | 5.599 | 42,419 | -0.03(-0.52%) |
Jul 18, 2003 | 5.628 | 5.628 | 5.534 | 5.628 | 133,027 | +0.06(+1.17%) |
Jul 17, 2003 | 5.540 | 5.599 | 5.540 | 5.564 | 38,007 | -0.07(-1.26%) |
Jul 16, 2003 | 5.670 | 5.717 | 5.622 | 5.634 | 218,544 | -0.01(-0.21%) |
Jul 15, 2003 | 5.711 | 5.711 | 5.569 | 5.646 | 110,290 | -0.07(-1.24%) |
Jul 14, 2003 | 5.605 | 5.793 | 5.599 | 5.717 | 295,917 | +0.12(+2.21%) |
Jul 11, 2003 | 5.581 | 5.658 | 5.510 | 5.593 | 80,596 | -0.01(-0.11%) |
Jul 10, 2003 | 5.569 | 5.717 | 5.540 | 5.599 | 98,073 | -0.15(-2.56%) |
Jul 09, 2003 | 5.746 | 5.793 | 5.640 | 5.746 | 122,676 | -0.03(-0.51%) |
Jul 08, 2003 | 5.729 | 5.805 | 5.605 | 5.776 | 103,842 | +0.12(+2.08%) |
Jul 07, 2003 | 5.564 | 5.693 | 5.564 | 5.658 | 144,395 | +0.05(+0.84%) |
Jul 03, 2003 | 5.575 | 5.622 | 5.569 | 5.611 | 8,144 | +0.00(+0.00%) |
Jul 02, 2003 | 5.593 | 5.617 | 5.569 | 5.611 | 16,289 | +0.02(+0.42%) |