Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.410 | 6.471 | 6.394 | 6.460 | 8,003,138 | +0.10(+1.51%) |
Oct 30, 2003 | 6.443 | 6.454 | 6.345 | 6.364 | 7,812,630 | -0.07(-1.02%) |
Oct 29, 2003 | 6.215 | 6.517 | 6.215 | 6.429 | 9,194,040 | -0.05(-0.75%) |
Oct 28, 2003 | 6.489 | 6.490 | 6.397 | 6.478 | 6,294,762 | +0.01(+0.09%) |
Oct 27, 2003 | 6.491 | 6.512 | 6.450 | 6.472 | 7,122,368 | -0.02(-0.30%) |
Oct 24, 2003 | 6.477 | 6.498 | 6.433 | 6.491 | 5,855,263 | +0.01(+0.23%) |
Oct 23, 2003 | 6.399 | 6.486 | 6.353 | 6.477 | 9,190,052 | +0.07(+1.06%) |
Oct 22, 2003 | 6.482 | 6.482 | 6.308 | 6.409 | 7,015,151 | -0.07(-1.13%) |
Oct 21, 2003 | 6.502 | 6.528 | 6.478 | 6.482 | 6,219,888 | -0.03(-0.43%) |
Oct 20, 2003 | 6.546 | 6.547 | 6.499 | 6.511 | 7,011,607 | -0.03(-0.53%) |
Oct 17, 2003 | 6.591 | 6.594 | 6.532 | 6.546 | 8,062,063 | -0.02(-0.28%) |
Oct 16, 2003 | 6.498 | 6.598 | 6.498 | 6.564 | 9,514,360 | +0.07(+1.01%) |
Oct 15, 2003 | 6.550 | 6.570 | 6.471 | 6.498 | 11,388,434 | -0.05(-0.78%) |
Oct 14, 2003 | 6.545 | 6.557 | 6.471 | 6.549 | 7,661,552 | +0.01(+0.09%) |
Oct 13, 2003 | 6.454 | 6.568 | 6.473 | 6.543 | 10,587,855 | +0.09(+1.38%) |
Oct 10, 2003 | 6.389 | 6.462 | 6.402 | 6.454 | 7,423,194 | +0.07(+1.02%) |
Oct 09, 2003 | 6.347 | 6.429 | 6.347 | 6.389 | 6,359,447 | +0.04(+0.66%) |
Oct 08, 2003 | 6.388 | 6.388 | 6.309 | 6.347 | 6,156,976 | -0.06(-0.86%) |
Oct 07, 2003 | 6.365 | 6.421 | 6.317 | 6.402 | 6,121,975 | +0.04(+0.59%) |
Oct 06, 2003 | 6.314 | 6.377 | 6.314 | 6.365 | 7,969,467 | +0.05(+0.84%) |
Oct 03, 2003 | 6.331 | 6.380 | 6.312 | 6.312 | 7,853,833 | -0.00(-0.04%) |
Oct 02, 2003 | 6.241 | 6.317 | 6.236 | 6.314 | 10,709,692 | +0.06(+0.99%) |
Oct 01, 2003 | 6.190 | 6.269 | 6.177 | 6.252 | 12,887,251 | +0.07(+1.19%) |
Sep 30, 2003 | 6.111 | 6.208 | 6.049 | 6.179 | 10,488,613 | +0.06(+0.94%) |
Sep 29, 2003 | 6.151 | 6.151 | 6.080 | 6.121 | 12,363,130 | -0.04(-0.59%) |
Sep 26, 2003 | 6.230 | 6.234 | 6.152 | 6.157 | 10,833,744 | -0.07(-1.07%) |
Sep 25, 2003 | 6.303 | 6.329 | 6.224 | 6.224 | 8,870,175 | -0.07(-1.08%) |
Sep 24, 2003 | 6.359 | 6.493 | 6.265 | 6.292 | 9,945,884 | -0.01(-0.18%) |
Sep 23, 2003 | 6.286 | 6.311 | 6.274 | 6.303 | 6,179,128 | +0.02(+0.36%) |
Sep 22, 2003 | 6.297 | 6.297 | 6.216 | 6.280 | 6,627,045 | -0.04(-0.64%) |
Sep 19, 2003 | 6.320 | 6.347 | 6.284 | 6.321 | 8,115,671 | +0.00(+0.02%) |
Sep 18, 2003 | 6.296 | 6.318 | 6.293 | 6.320 | 8,507,765 | +0.02(+0.32%) |
Sep 17, 2003 | 6.415 | 6.405 | 6.288 | 6.300 | 6,636,792 | -0.12(-1.79%) |
Sep 16, 2003 | 6.352 | 6.411 | 6.331 | 6.415 | 6,715,211 | +0.06(+0.96%) |
Sep 15, 2003 | 6.365 | 6.367 | 6.321 | 6.354 | 4,666,134 | -0.02(-0.34%) |
Sep 12, 2003 | 6.375 | 6.382 | 6.323 | 6.375 | 6,832,617 | +0.00(+0.07%) |
Sep 11, 2003 | 6.405 | 6.455 | 6.358 | 6.371 | 7,809,971 | -0.03(-0.46%) |
Sep 10, 2003 | 6.438 | 6.450 | 6.385 | 6.400 | 7,413,004 | -0.04(-0.65%) |
Sep 09, 2003 | 6.382 | 6.442 | 6.347 | 6.442 | 10,021,645 | +0.04(+0.62%) |
Sep 08, 2003 | 6.416 | 6.417 | 6.350 | 6.402 | 9,843,541 | +0.07(+1.16%) |
Sep 05, 2003 | 6.411 | 6.419 | 6.306 | 6.329 | 10,687,096 | -0.08(-1.27%) |
Sep 04, 2003 | 6.410 | 6.442 | 6.397 | 6.410 | 8,624,729 | +0.01(+0.09%) |
Sep 03, 2003 | 6.376 | 6.427 | 6.361 | 6.405 | 13,851,756 | -0.01(-0.16%) |
Sep 02, 2003 | 6.317 | 6.415 | 6.267 | 6.415 | 13,145,102 | +0.11(+1.79%) |
Aug 29, 2003 | 6.268 | 6.319 | 6.245 | 6.302 | 7,521,550 | +0.03(+0.54%) |
Aug 28, 2003 | 6.190 | 6.276 | 6.157 | 6.268 | 10,560,386 | +0.08(+1.33%) |
Aug 27, 2003 | 6.128 | 6.198 | 6.128 | 6.186 | 4,793,731 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,676 | -0.01(-0.13%) |
Aug 25, 2003 | 6.122 | 6.153 | 6.108 | 6.135 | 6,112,228 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,501 | -0.06(-1.00%) |
Aug 21, 2003 | 6.190 | 6.201 | 6.150 | 6.188 | 5,744,059 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.200 | 6.163 | 6.169 | 7,048,822 | -0.03(-0.47%) |
Aug 19, 2003 | 6.190 | 6.205 | 6.160 | 6.198 | 8,696,502 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.200 | 6.164 | 6.195 | 8,242,825 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.130 | 6.169 | 5,123,798 | -0.02(-0.40%) |
Aug 14, 2003 | 6.175 | 6.198 | 6.151 | 6.194 | 6,324,446 | +0.05(+0.73%) |
Aug 13, 2003 | 6.173 | 6.196 | 6.135 | 6.148 | 7,008,949 | +0.00(+0.02%) |
Aug 12, 2003 | 6.093 | 6.150 | 6.056 | 6.147 | 6,862,744 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.087 | 8,945,049 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.094 | 5,684,691 | +0.04(+0.63%) |
Aug 07, 2003 | 5.964 | 6.063 | 5.958 | 6.056 | 6,612,425 | +0.10(+1.73%) |
Aug 06, 2003 | 5.902 | 6.003 | 5.873 | 5.953 | 5,545,576 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.997 | 5.889 | 5.889 | 9,953,859 | -0.01(-0.17%) |
Aug 04, 2003 | 5.902 | 5.918 | 5.832 | 5.899 | 6,714,768 | +0.03(+0.46%) |