Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.858 | 6.881 | 6.779 | 6.783 | 2,968,357 | -0.07(-0.97%) |
Oct 30, 2003 | 6.938 | 6.938 | 6.845 | 6.850 | 2,374,825 | -0.10(-1.47%) |
Oct 29, 2003 | 6.886 | 6.966 | 6.862 | 6.952 | 2,114,503 | +0.05(+0.67%) |
Oct 28, 2003 | 6.837 | 6.906 | 6.779 | 6.906 | 2,545,248 | +0.07(+1.03%) |
Oct 27, 2003 | 6.799 | 6.900 | 6.799 | 6.835 | 2,241,193 | +0.03(+0.44%) |
Oct 24, 2003 | 6.770 | 6.805 | 6.698 | 6.805 | 2,352,611 | +0.01(+0.21%) |
Oct 23, 2003 | 6.785 | 6.871 | 6.758 | 6.791 | 6,565,999 | +0.02(+0.26%) |
Oct 22, 2003 | 6.871 | 6.873 | 6.742 | 6.773 | 2,864,923 | -0.13(-1.84%) |
Oct 21, 2003 | 6.770 | 6.912 | 6.770 | 6.900 | 4,435,529 | +0.13(+1.91%) |
Oct 20, 2003 | 6.775 | 6.801 | 6.721 | 6.770 | 2,585,164 | -0.00(-0.06%) |
Oct 17, 2003 | 6.770 | 6.805 | 6.707 | 6.775 | 4,535,145 | +0.01(+0.13%) |
Oct 16, 2003 | 6.616 | 6.840 | 6.608 | 6.766 | 7,346,269 | +0.17(+2.55%) |
Oct 15, 2003 | 6.492 | 6.601 | 6.461 | 6.598 | 6,547,256 | +0.15(+2.25%) |
Oct 14, 2003 | 6.454 | 6.484 | 6.443 | 6.452 | 2,363,718 | -0.01(-0.18%) |
Oct 13, 2003 | 6.383 | 6.527 | 6.383 | 6.464 | 3,314,064 | +0.08(+1.26%) |
Oct 10, 2003 | 6.333 | 6.397 | 6.310 | 6.383 | 2,632,022 | +0.04(+0.68%) |
Oct 09, 2003 | 6.331 | 6.380 | 6.315 | 6.340 | 2,778,496 | +0.02(+0.39%) |
Oct 08, 2003 | 6.357 | 6.360 | 6.310 | 6.315 | 3,477,199 | -0.04(-0.66%) |
Oct 07, 2003 | 6.222 | 6.357 | 6.216 | 6.357 | 4,319,599 | +0.14(+2.18%) |
Oct 06, 2003 | 6.209 | 6.227 | 6.144 | 6.222 | 2,118,321 | +0.02(+0.40%) |
Oct 03, 2003 | 6.312 | 6.317 | 6.176 | 6.197 | 4,359,862 | -0.07(-1.15%) |
Oct 02, 2003 | 6.225 | 6.275 | 6.216 | 6.269 | 3,925,646 | +0.06(+1.02%) |
Oct 01, 2003 | 6.217 | 6.248 | 6.116 | 6.206 | 6,363,642 | -0.01(-0.16%) |
Sep 30, 2003 | 6.057 | 6.235 | 6.168 | 6.216 | 7,562,856 | +0.16(+2.62%) |
Sep 29, 2003 | 5.974 | 6.057 | 5.967 | 6.057 | 3,705,588 | +0.11(+1.89%) |
Sep 26, 2003 | 5.985 | 6.000 | 5.939 | 5.945 | 2,855,899 | -0.04(-0.75%) |
Sep 25, 2003 | 6.017 | 6.075 | 5.980 | 5.990 | 4,472,668 | -0.03(-0.48%) |
Sep 24, 2003 | 6.079 | 6.083 | 6.003 | 6.019 | 4,016,585 | -0.07(-1.23%) |
Sep 23, 2003 | 6.079 | 6.101 | 6.046 | 6.093 | 2,434,872 | +0.01(+0.24%) |
Sep 22, 2003 | 6.072 | 6.080 | 6.019 | 6.079 | 2,827,090 | -0.01(-0.14%) |
Sep 19, 2003 | 6.187 | 6.187 | 6.049 | 6.088 | 4,105,788 | -0.10(-1.54%) |
Sep 18, 2003 | 6.165 | 6.181 | 6.095 | 6.183 | 4,718,064 | +0.02(+0.40%) |
Sep 17, 2003 | 6.065 | 6.177 | 6.065 | 6.158 | 5,964,830 | +0.08(+1.30%) |
Sep 16, 2003 | 5.906 | 6.065 | 5.906 | 6.079 | 5,183,172 | +0.17(+2.95%) |
Sep 15, 2003 | 5.909 | 5.913 | 5.841 | 5.905 | 5,446,964 | -0.02(-0.32%) |
Sep 12, 2003 | 5.935 | 5.957 | 5.885 | 5.923 | 2,779,885 | +0.00(+0.05%) |
Sep 11, 2003 | 5.961 | 5.984 | 5.915 | 5.921 | 3,309,205 | -0.00(-0.07%) |
Sep 10, 2003 | 5.964 | 6.124 | 5.791 | 5.925 | 14,651,581 | -0.10(-1.58%) |
Sep 09, 2003 | 6.043 | 6.065 | 6.011 | 6.020 | 4,391,795 | -0.06(-0.97%) |
Sep 08, 2003 | 5.987 | 6.079 | 5.987 | 6.079 | 6,525,042 | +0.06(+1.08%) |
Sep 05, 2003 | 6.122 | 6.187 | 5.984 | 6.014 | 13,490,548 | -0.30(-4.75%) |
Sep 04, 2003 | 6.289 | 6.338 | 6.275 | 6.314 | 3,307,817 | +0.03(+0.41%) |
Sep 03, 2003 | 6.281 | 6.318 | 6.223 | 6.288 | 5,214,063 | -0.01(-0.11%) |
Sep 02, 2003 | 6.338 | 6.379 | 6.281 | 6.295 | 5,353,943 | -0.06(-0.91%) |
Aug 29, 2003 | 6.295 | 6.358 | 6.266 | 6.353 | 3,694,481 | +0.04(+0.71%) |
Aug 28, 2003 | 6.245 | 6.310 | 6.223 | 6.308 | 5,380,322 | +0.09(+1.48%) |
Aug 27, 2003 | 6.230 | 6.327 | 6.180 | 6.216 | 11,644,001 | +0.20(+3.38%) |
Aug 26, 2003 | 5.941 | 6.062 | 5.863 | 6.013 | 7,198,406 | +0.07(+1.19%) |
Aug 25, 2003 | 5.995 | 6.003 | 5.906 | 5.942 | 4,524,038 | -0.05(-0.77%) |
Aug 22, 2003 | 6.059 | 6.085 | 5.975 | 5.988 | 4,682,313 | -0.06(-1.02%) |
Aug 21, 2003 | 6.050 | 6.086 | 6.034 | 6.050 | 5,254,673 | +0.03(+0.43%) |
Aug 20, 2003 | 6.014 | 6.073 | 5.997 | 6.024 | 6,579,189 | -0.02(-0.38%) |
Aug 19, 2003 | 6.016 | 6.047 | 5.951 | 6.047 | 6,122,411 | +0.03(+0.53%) |
Aug 18, 2003 | 5.957 | 6.034 | 5.942 | 6.016 | 6,709,002 | -0.05(-0.90%) |
Aug 15, 2003 | 6.036 | 6.075 | 6.001 | 6.070 | 1,813,572 | +0.01(+0.14%) |
Aug 14, 2003 | 6.079 | 6.079 | 5.980 | 6.062 | 7,652,060 | -0.03(-0.47%) |
Aug 13, 2003 | 6.163 | 6.163 | 6.030 | 6.091 | 5,181,783 | -0.07(-1.10%) |
Aug 12, 2003 | 6.137 | 6.186 | 6.102 | 6.158 | 2,492,143 | +0.05(+0.78%) |
Aug 11, 2003 | 6.151 | 6.186 | 6.083 | 6.111 | 3,833,666 | -0.01(-0.09%) |
Aug 08, 2003 | 6.114 | 6.127 | 6.052 | 6.116 | 4,513,625 | -0.00(-0.07%) |
Aug 07, 2003 | 6.001 | 6.129 | 6.001 | 6.121 | 4,887,100 | +0.11(+1.77%) |
Aug 06, 2003 | 6.021 | 6.029 | 5.947 | 6.014 | 5,385,875 | +0.08(+1.38%) |
Aug 05, 2003 | 6.047 | 6.116 | 5.918 | 5.932 | 5,768,374 | -0.14(-2.28%) |
Aug 04, 2003 | 5.964 | 6.076 | 5.909 | 6.070 | 6,748,918 | +0.07(+1.25%) |