Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.226 | 6.226 | 6.226 | 6.226 | 7,203 | -0.00(-0.08%) |
Oct 30, 2003 | 6.226 | 6.226 | 6.221 | 6.230 | 51,059 | -0.01(-0.23%) |
Oct 29, 2003 | 6.259 | 6.259 | 6.244 | 6.244 | 76,695 | +0.00(+0.00%) |
Oct 28, 2003 | 6.207 | 6.244 | 6.207 | 6.244 | 153,603 | +0.01(+0.15%) |
Oct 27, 2003 | 6.226 | 6.235 | 6.211 | 6.235 | 72,034 | -0.00(-0.08%) |
Oct 24, 2003 | 6.249 | 6.249 | 6.221 | 6.240 | 75,848 | +0.01(+0.23%) |
Oct 23, 2003 | 6.230 | 6.249 | 6.211 | 6.226 | 51,695 | -0.00(-0.08%) |
Oct 22, 2003 | 6.240 | 6.249 | 6.226 | 6.230 | 87,289 | +0.01(+0.15%) |
Oct 21, 2003 | 6.230 | 6.249 | 6.221 | 6.221 | 42,797 | +0.00(+0.08%) |
Oct 20, 2003 | 6.207 | 6.230 | 6.207 | 6.216 | 34,534 | +0.00(+0.00%) |
Oct 17, 2003 | 6.207 | 6.216 | 6.202 | 6.216 | 30,296 | -0.01(-0.15%) |
Oct 16, 2003 | 6.216 | 6.216 | 6.216 | 6.226 | 59,110 | -0.00(-0.08%) |
Oct 15, 2003 | 6.230 | 6.230 | 6.202 | 6.230 | 56,780 | -0.02(-0.38%) |
Oct 14, 2003 | 6.240 | 6.263 | 6.235 | 6.254 | 61,441 | +0.01(+0.15%) |
Oct 13, 2003 | 6.268 | 6.263 | 6.240 | 6.244 | 31,356 | -0.02(-0.38%) |
Oct 10, 2003 | 6.249 | 6.273 | 6.235 | 6.268 | 28,390 | +0.01(+0.23%) |
Oct 09, 2003 | 6.263 | 6.263 | 6.230 | 6.254 | 26,059 | -0.02(-0.30%) |
Oct 08, 2003 | 6.268 | 6.273 | 6.259 | 6.273 | 72,670 | +0.00(+0.00%) |
Oct 07, 2003 | 6.235 | 6.278 | 6.254 | 6.273 | 35,593 | +0.04(+0.61%) |
Oct 06, 2003 | 6.263 | 6.278 | 6.235 | 6.235 | 52,119 | +0.00(+0.08%) |
Oct 03, 2003 | 6.268 | 6.278 | 6.207 | 6.230 | 108,475 | -0.07(-1.05%) |
Oct 02, 2003 | 6.306 | 6.296 | 6.268 | 6.296 | 73,729 | -0.01(-0.15%) |
Oct 01, 2003 | 6.273 | 6.311 | 6.273 | 6.306 | 77,331 | +0.03(+0.45%) |
Sep 30, 2003 | 6.263 | 6.287 | 6.244 | 6.278 | 258,054 | +0.02(+0.30%) |
Sep 29, 2003 | 6.240 | 6.249 | 6.240 | 6.259 | 114,620 | +0.03(+0.45%) |
Sep 26, 2003 | 6.230 | 6.230 | 6.221 | 6.230 | 82,628 | +0.00(+0.00%) |
Sep 25, 2003 | 6.226 | 6.226 | 6.211 | 6.230 | 88,136 | +0.00(+0.00%) |
Sep 24, 2003 | 6.197 | 6.230 | 6.197 | 6.230 | 60,805 | +0.02(+0.38%) |
Sep 23, 2003 | 6.202 | 6.202 | 6.202 | 6.207 | 46,822 | +0.02(+0.31%) |
Sep 22, 2003 | 6.216 | 6.226 | 6.174 | 6.188 | 113,348 | -0.05(-0.83%) |
Sep 19, 2003 | 6.254 | 6.254 | 6.216 | 6.240 | 45,127 | -0.01(-0.15%) |
Sep 18, 2003 | 6.211 | 6.211 | 6.211 | 6.249 | 108,264 | +0.01(+0.23%) |
Sep 17, 2003 | 6.216 | 6.235 | 6.216 | 6.235 | 130,298 | +0.01(+0.15%) |
Sep 16, 2003 | 6.183 | 6.226 | 6.183 | 6.226 | 113,560 | +0.02(+0.30%) |
Sep 15, 2003 | 6.197 | 6.211 | 6.150 | 6.207 | 145,976 | +0.01(+0.23%) |
Sep 12, 2003 | 6.202 | 6.221 | 6.188 | 6.193 | 127,332 | -0.01(-0.23%) |
Sep 11, 2003 | 6.169 | 6.207 | 6.169 | 6.207 | 57,415 | +0.03(+0.46%) |
Sep 10, 2003 | 6.207 | 6.207 | 6.174 | 6.178 | 86,229 | -0.03(-0.46%) |
Sep 09, 2003 | 6.216 | 6.230 | 6.183 | 6.207 | 116,950 | +0.00(+0.00%) |
Sep 08, 2003 | 6.207 | 6.230 | 6.183 | 6.207 | 116,103 | +0.02(+0.31%) |
Sep 05, 2003 | 6.207 | 6.211 | 6.188 | 6.188 | 42,797 | -0.01(-0.23%) |
Sep 04, 2003 | 6.193 | 6.207 | 6.178 | 6.202 | 94,280 | +0.01(+0.15%) |
Sep 03, 2003 | 6.193 | 6.197 | 6.160 | 6.193 | 77,543 | +0.02(+0.38%) |
Sep 02, 2003 | 6.193 | 6.211 | 6.150 | 6.169 | 128,603 | -0.02(-0.38%) |
Aug 29, 2003 | 6.160 | 6.193 | 6.155 | 6.193 | 54,661 | +0.03(+0.54%) |
Aug 28, 2003 | 6.150 | 6.160 | 6.131 | 6.160 | 43,856 | +0.02(+0.31%) |
Aug 27, 2003 | 6.122 | 6.160 | 6.122 | 6.141 | 38,136 | +0.00(+0.00%) |
Aug 26, 2003 | 6.145 | 6.160 | 6.103 | 6.141 | 120,552 | -0.02(-0.31%) |
Aug 25, 2003 | 6.160 | 6.169 | 6.145 | 6.160 | 76,484 | +0.02(+0.31%) |
Aug 22, 2003 | 6.150 | 6.164 | 6.136 | 6.141 | 51,059 | +0.00(+0.08%) |
Aug 21, 2003 | 6.136 | 6.169 | 6.117 | 6.136 | 125,425 | +0.00(+0.00%) |
Aug 20, 2003 | 6.160 | 6.174 | 6.131 | 6.136 | 77,331 | -0.02(-0.31%) |
Aug 19, 2003 | 6.145 | 6.155 | 6.112 | 6.155 | 150,213 | +0.01(+0.23%) |
Aug 18, 2003 | 6.112 | 6.174 | 6.112 | 6.141 | 74,789 | +0.00(+0.00%) |
Aug 15, 2003 | 6.136 | 6.188 | 6.136 | 6.141 | 26,059 | -0.01(-0.15%) |
Aug 14, 2003 | 6.169 | 6.174 | 6.131 | 6.150 | 48,517 | -0.02(-0.31%) |
Aug 13, 2003 | 6.240 | 6.259 | 6.169 | 6.169 | 68,644 | -0.07(-1.06%) |
Aug 12, 2003 | 6.230 | 6.263 | 6.211 | 6.235 | 76,695 | +0.00(+0.08%) |
Aug 11, 2003 | 6.278 | 6.301 | 6.226 | 6.230 | 106,992 | -0.04(-0.60%) |
Aug 08, 2003 | 6.292 | 6.292 | 6.230 | 6.268 | 68,221 | +0.00(+0.00%) |
Aug 07, 2003 | 6.183 | 6.268 | 6.164 | 6.268 | 102,967 | +0.08(+1.30%) |
Aug 06, 2003 | 6.164 | 6.211 | 6.145 | 6.188 | 162,290 | +0.00(+0.08%) |
Aug 05, 2003 | 6.197 | 6.207 | 6.160 | 6.183 | 85,382 | -0.01(-0.23%) |
Aug 04, 2003 | 6.160 | 6.230 | 6.155 | 6.197 | 133,052 | +0.00(+0.00%) |