Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.626 | 6.634 | 6.626 | 6.620 | 943,896 | +0.06(+0.98%) |
Oct 30, 2003 | 6.466 | 6.562 | 6.466 | 6.556 | 667,148 | +0.10(+1.49%) |
Oct 29, 2003 | 6.454 | 6.495 | 6.454 | 6.460 | 667,835 | +0.02(+0.27%) |
Oct 28, 2003 | 6.500 | 6.512 | 6.413 | 6.442 | 754,018 | -0.08(-1.25%) |
Oct 27, 2003 | 6.503 | 6.553 | 6.471 | 6.524 | 532,894 | +0.08(+1.27%) |
Oct 24, 2003 | 6.436 | 6.466 | 6.407 | 6.442 | 484,137 | -0.01(-0.18%) |
Oct 23, 2003 | 6.474 | 6.492 | 6.436 | 6.454 | 594,012 | -0.01(-0.23%) |
Oct 22, 2003 | 6.483 | 6.489 | 6.431 | 6.468 | 1,053,084 | -0.04(-0.67%) |
Oct 21, 2003 | 6.495 | 6.530 | 6.495 | 6.512 | 855,996 | +0.01(+0.18%) |
Oct 20, 2003 | 6.492 | 6.492 | 6.471 | 6.500 | 656,160 | +0.01(+0.13%) |
Oct 17, 2003 | 6.489 | 6.503 | 6.416 | 6.492 | 1,202,789 | +0.01(+0.22%) |
Oct 16, 2003 | 6.471 | 6.492 | 6.399 | 6.477 | 1,327,429 | +0.01(+0.09%) |
Oct 15, 2003 | 6.594 | 6.611 | 6.471 | 6.471 | 1,125,533 | -0.12(-1.86%) |
Oct 14, 2003 | 6.623 | 6.623 | 6.591 | 6.594 | 603,626 | -0.03(-0.44%) |
Oct 13, 2003 | 6.617 | 6.634 | 6.576 | 6.623 | 515,726 | +0.01(+0.09%) |
Oct 10, 2003 | 6.623 | 6.629 | 6.553 | 6.617 | 651,010 | -0.01(-0.22%) |
Oct 09, 2003 | 6.655 | 6.699 | 6.623 | 6.632 | 1,450,352 | -0.02(-0.35%) |
Oct 08, 2003 | 6.669 | 6.675 | 6.637 | 6.655 | 1,312,665 | -0.05(-0.70%) |
Oct 07, 2003 | 6.748 | 6.751 | 6.684 | 6.701 | 4,205,129 | -0.04(-0.65%) |
Oct 06, 2003 | 6.783 | 6.786 | 6.710 | 6.745 | 767,409 | -0.00(-0.04%) |
Oct 03, 2003 | 6.699 | 6.699 | 6.678 | 6.748 | 734,446 | +0.05(+0.78%) |
Oct 02, 2003 | 6.634 | 6.696 | 6.626 | 6.696 | 487,914 | +0.02(+0.31%) |
Oct 01, 2003 | 6.579 | 6.675 | 6.559 | 6.675 | 710,068 | +0.10(+1.46%) |
Sep 30, 2003 | 6.605 | 6.605 | 6.535 | 6.579 | 747,837 | -0.03(-0.40%) |
Sep 29, 2003 | 6.503 | 6.608 | 6.489 | 6.605 | 812,732 | +0.10(+1.57%) |
Sep 26, 2003 | 6.445 | 6.527 | 6.361 | 6.503 | 866,640 | +0.03(+0.45%) |
Sep 25, 2003 | 6.530 | 6.553 | 6.428 | 6.474 | 561,736 | -0.03(-0.45%) |
Sep 24, 2003 | 6.602 | 6.602 | 6.445 | 6.503 | 653,413 | -0.08(-1.15%) |
Sep 23, 2003 | 6.579 | 6.608 | 6.556 | 6.579 | 801,745 | +0.01(+0.18%) |
Sep 22, 2003 | 6.567 | 6.594 | 6.524 | 6.567 | 728,609 | -0.02(-0.35%) |
Sep 19, 2003 | 6.570 | 6.591 | 6.518 | 6.591 | 901,663 | +0.05(+0.80%) |
Sep 18, 2003 | 6.509 | 6.515 | 6.498 | 6.538 | 736,507 | +0.02(+0.31%) |
Sep 17, 2003 | 6.541 | 6.599 | 6.498 | 6.518 | 1,070,252 | -0.02(-0.36%) |
Sep 16, 2003 | 6.492 | 6.530 | 6.457 | 6.541 | 915,397 | +0.03(+0.40%) |
Sep 15, 2003 | 6.495 | 6.518 | 6.445 | 6.515 | 897,886 | +0.02(+0.31%) |
Sep 12, 2003 | 6.436 | 6.495 | 6.367 | 6.495 | 718,308 | +0.03(+0.45%) |
Sep 11, 2003 | 6.442 | 6.483 | 6.439 | 6.466 | 758,138 | +0.01(+0.23%) |
Sep 10, 2003 | 6.495 | 6.521 | 6.422 | 6.451 | 858,056 | -0.07(-1.03%) |
Sep 09, 2003 | 6.477 | 6.518 | 6.442 | 6.518 | 739,940 | +0.04(+0.58%) |
Sep 08, 2003 | 6.468 | 6.483 | 6.442 | 6.480 | 697,364 | -0.01(-0.13%) |
Sep 05, 2003 | 6.466 | 6.500 | 6.431 | 6.489 | 888,958 | +0.00(+0.04%) |
Sep 04, 2003 | 6.425 | 6.486 | 6.384 | 6.486 | 1,112,142 | +0.06(+1.00%) |
Sep 03, 2003 | 6.378 | 6.425 | 6.352 | 6.422 | 1,347,344 | +0.04(+0.68%) |
Sep 02, 2003 | 6.305 | 6.378 | 6.291 | 6.378 | 1,464,773 | +0.05(+0.78%) |
Aug 29, 2003 | 6.308 | 6.332 | 6.262 | 6.329 | 898,229 | +0.02(+0.32%) |
Aug 28, 2003 | 6.279 | 6.320 | 6.262 | 6.308 | 1,534,475 | +0.04(+0.60%) |
Aug 27, 2003 | 6.267 | 6.285 | 6.262 | 6.270 | 746,121 | -0.00(-0.05%) |
Aug 26, 2003 | 6.276 | 6.285 | 6.233 | 6.273 | 1,379,276 | -0.01(-0.23%) |
Aug 25, 2003 | 6.276 | 6.288 | 6.235 | 6.288 | 1,519,367 | -0.00(-0.05%) |
Aug 22, 2003 | 6.349 | 6.352 | 6.233 | 6.291 | 8,690,783 | -0.09(-1.37%) |
Aug 21, 2003 | 6.198 | 6.381 | 6.168 | 6.378 | 2,641,811 | +0.18(+2.91%) |
Aug 20, 2003 | 6.171 | 6.198 | 6.110 | 6.198 | 1,189,398 | +0.03(+0.42%) |
Aug 19, 2003 | 6.116 | 6.192 | 6.116 | 6.171 | 1,448,978 | -0.05(-0.75%) |
Aug 18, 2003 | 6.238 | 6.241 | 6.192 | 6.218 | 752,301 | -0.01(-0.09%) |
Aug 15, 2003 | 6.291 | 6.311 | 6.157 | 6.224 | 451,518 | -0.02(-0.37%) |
Aug 14, 2003 | 6.297 | 6.297 | 6.198 | 6.247 | 455,295 | +0.01(+0.14%) |
Aug 13, 2003 | 6.346 | 6.349 | 6.233 | 6.238 | 792,131 | -0.06(-0.97%) |
Aug 12, 2003 | 6.247 | 6.311 | 6.218 | 6.300 | 756,078 | +0.05(+0.84%) |
Aug 11, 2003 | 6.139 | 6.247 | 6.116 | 6.247 | 1,159,526 | +0.15(+2.39%) |
Aug 08, 2003 | 6.029 | 6.116 | 6.029 | 6.101 | 983,039 | +0.01(+0.24%) |
Aug 07, 2003 | 6.034 | 6.096 | 6.023 | 6.087 | 1,156,092 | +0.03(+0.48%) |
Aug 06, 2003 | 5.810 | 6.058 | 5.796 | 6.058 | 1,917,321 | +0.29(+5.10%) |
Aug 05, 2003 | 5.781 | 5.819 | 5.749 | 5.764 | 911,963 | -0.05(-0.80%) |
Aug 04, 2003 | 5.796 | 5.828 | 5.737 | 5.810 | 2,052,605 | +0.04(+0.76%) |