Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.420 | 6.494 | 6.321 | 6.456 | 2,471,366 | +0.02(+0.37%) |
Oct 30, 2003 | 6.568 | 6.655 | 6.403 | 6.433 | 2,287,944 | -0.14(-2.07%) |
Oct 29, 2003 | 6.567 | 6.611 | 6.521 | 6.568 | 2,257,629 | -0.01(-0.19%) |
Oct 28, 2003 | 6.385 | 6.589 | 6.355 | 6.581 | 2,504,369 | +0.20(+3.14%) |
Oct 27, 2003 | 6.266 | 6.414 | 6.221 | 6.381 | 1,858,403 | +0.15(+2.40%) |
Oct 24, 2003 | 6.401 | 6.460 | 6.206 | 6.231 | 4,747,598 | -0.17(-2.59%) |
Oct 23, 2003 | 6.381 | 6.431 | 6.357 | 6.396 | 1,936,061 | -0.03(-0.42%) |
Oct 22, 2003 | 6.523 | 6.523 | 6.400 | 6.423 | 3,377,964 | -0.10(-1.59%) |
Oct 21, 2003 | 6.587 | 6.600 | 6.508 | 6.527 | 1,932,936 | -0.06(-0.84%) |
Oct 20, 2003 | 6.619 | 6.669 | 6.553 | 6.583 | 1,668,312 | -0.04(-0.64%) |
Oct 17, 2003 | 6.696 | 6.748 | 6.602 | 6.625 | 1,558,374 | -0.06(-0.94%) |
Oct 16, 2003 | 6.766 | 6.756 | 6.652 | 6.688 | 2,032,953 | -0.08(-1.14%) |
Oct 15, 2003 | 6.824 | 6.903 | 6.742 | 6.766 | 2,125,093 | -0.06(-0.95%) |
Oct 14, 2003 | 6.778 | 6.855 | 6.756 | 6.830 | 3,165,153 | +0.01(+0.09%) |
Oct 13, 2003 | 6.695 | 6.871 | 6.668 | 6.824 | 2,016,103 | +0.15(+2.27%) |
Oct 10, 2003 | 6.704 | 6.759 | 6.673 | 6.673 | 1,773,908 | -0.03(-0.42%) |
Oct 09, 2003 | 6.649 | 6.797 | 6.649 | 6.701 | 2,721,504 | +0.08(+1.14%) |
Oct 08, 2003 | 6.682 | 6.682 | 6.611 | 6.625 | 2,101,650 | -0.03(-0.47%) |
Oct 07, 2003 | 6.562 | 6.693 | 6.537 | 6.657 | 3,680,228 | +0.07(+1.10%) |
Oct 06, 2003 | 6.523 | 6.614 | 6.485 | 6.584 | 2,576,179 | +0.05(+0.70%) |
Oct 03, 2003 | 6.600 | 6.603 | 6.497 | 6.538 | 7,247,305 | +0.08(+1.22%) |
Oct 02, 2003 | 6.628 | 6.728 | 6.355 | 6.460 | 10,180,368 | -0.18(-2.64%) |
Oct 01, 2003 | 6.513 | 6.643 | 6.483 | 6.635 | 3,547,725 | +0.12(+1.89%) |
Sep 30, 2003 | 6.617 | 6.624 | 6.411 | 6.512 | 4,112,660 | -0.11(-1.69%) |
Sep 29, 2003 | 6.594 | 6.690 | 6.535 | 6.624 | 2,308,686 | +0.05(+0.70%) |
Sep 26, 2003 | 6.736 | 6.764 | 6.565 | 6.578 | 3,089,470 | -0.18(-2.62%) |
Sep 25, 2003 | 6.706 | 6.846 | 6.671 | 6.755 | 3,463,160 | +0.00(+0.02%) |
Sep 24, 2003 | 6.941 | 6.922 | 6.721 | 6.753 | 2,845,306 | -0.19(-2.70%) |
Sep 23, 2003 | 6.854 | 6.964 | 6.822 | 6.941 | 4,443,771 | +0.08(+1.20%) |
Sep 22, 2003 | 6.901 | 6.917 | 6.796 | 6.859 | 2,349,614 | -0.10(-1.38%) |
Sep 19, 2003 | 6.988 | 7.068 | 6.922 | 6.955 | 3,535,686 | -0.10(-1.47%) |
Sep 18, 2003 | 6.799 | 7.061 | 6.799 | 7.059 | 3,078,905 | +0.21(+3.02%) |
Sep 17, 2003 | 6.811 | 6.920 | 6.805 | 6.852 | 2,751,343 | +0.03(+0.46%) |
Sep 16, 2003 | 6.671 | 6.835 | 6.654 | 6.821 | 3,220,845 | +0.15(+2.27%) |
Sep 15, 2003 | 6.626 | 6.691 | 6.611 | 6.669 | 2,550,035 | +0.03(+0.40%) |
Sep 12, 2003 | 6.592 | 6.643 | 6.557 | 6.643 | 3,112,025 | +0.03(+0.50%) |
Sep 11, 2003 | 6.568 | 6.704 | 6.568 | 6.609 | 3,660,069 | +0.05(+0.70%) |
Sep 10, 2003 | 6.655 | 6.677 | 6.537 | 6.564 | 2,676,823 | -0.11(-1.65%) |
Sep 09, 2003 | 6.641 | 6.677 | 6.603 | 6.674 | 3,570,049 | +0.02(+0.28%) |
Sep 08, 2003 | 6.594 | 6.665 | 6.586 | 6.655 | 4,999,273 | -0.00(-0.02%) |
Sep 05, 2003 | 6.739 | 6.786 | 6.611 | 6.657 | 3,980,527 | -0.09(-1.26%) |
Sep 04, 2003 | 6.791 | 6.813 | 6.696 | 6.742 | 3,655,314 | -0.06(-0.81%) |
Sep 03, 2003 | 6.934 | 6.952 | 6.770 | 6.797 | 3,901,601 | -0.12(-1.78%) |
Sep 02, 2003 | 6.701 | 6.936 | 6.666 | 6.920 | 3,446,113 | +0.20(+3.03%) |
Aug 29, 2003 | 6.635 | 6.717 | 6.602 | 6.717 | 1,690,408 | +0.08(+1.14%) |
Aug 28, 2003 | 6.554 | 6.666 | 6.537 | 6.641 | 2,341,785 | +0.04(+0.60%) |
Aug 27, 2003 | 6.606 | 6.647 | 6.535 | 6.602 | 1,716,717 | -0.02(-0.24%) |
Aug 26, 2003 | 6.649 | 6.657 | 6.491 | 6.617 | 3,321,226 | -0.03(-0.45%) |
Aug 25, 2003 | 6.693 | 6.702 | 6.559 | 6.647 | 2,404,545 | -0.05(-0.68%) |
Aug 22, 2003 | 6.800 | 6.912 | 6.691 | 6.693 | 2,563,348 | -0.09(-1.35%) |
Aug 21, 2003 | 6.794 | 6.838 | 6.707 | 6.785 | 2,431,171 | +0.03(+0.40%) |
Aug 20, 2003 | 6.818 | 6.818 | 6.726 | 6.758 | 2,816,608 | -0.08(-1.11%) |
Aug 19, 2003 | 6.846 | 6.897 | 6.791 | 6.833 | 2,972,875 | -0.00(-0.02%) |
Aug 18, 2003 | 6.673 | 6.835 | 6.665 | 6.835 | 3,070,819 | +0.13(+1.88%) |
Aug 15, 2003 | 6.797 | 6.797 | 6.384 | 6.709 | 1,415,277 | -0.08(-1.14%) |
Aug 14, 2003 | 6.666 | 6.818 | 6.655 | 6.786 | 3,975,772 | +0.13(+1.94%) |
Aug 13, 2003 | 6.594 | 6.720 | 6.592 | 6.657 | 4,836,667 | +0.04(+0.60%) |
Aug 12, 2003 | 6.426 | 6.622 | 6.426 | 6.617 | 2,531,651 | +0.17(+2.69%) |
Aug 11, 2003 | 6.469 | 6.551 | 6.400 | 6.444 | 2,727,222 | -0.02(-0.29%) |
Aug 08, 2003 | 6.360 | 6.507 | 6.360 | 6.463 | 2,971,607 | +0.09(+1.39%) |
Aug 07, 2003 | 6.308 | 6.379 | 6.281 | 6.374 | 2,438,461 | +0.06(+0.95%) |
Aug 06, 2003 | 6.144 | 6.335 | 6.109 | 6.314 | 4,281,333 | +0.15(+2.43%) |
Aug 05, 2003 | 6.266 | 6.316 | 6.131 | 6.165 | 3,688,279 | -0.12(-1.91%) |
Aug 04, 2003 | 6.174 | 6.325 | 6.053 | 6.284 | 3,490,172 | +0.08(+1.25%) |