Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.268 | 6.319 | 6.246 | 6.302 | 7,520,985 | +0.03(+0.54%) |
Aug 28, 2003 | 6.191 | 6.276 | 6.158 | 6.268 | 10,559,593 | +0.08(+1.33%) |
Aug 27, 2003 | 6.129 | 6.199 | 6.129 | 6.186 | 4,793,371 | +0.06(+0.96%) |
Aug 26, 2003 | 6.117 | 6.151 | 6.075 | 6.127 | 4,494,339 | -0.01(-0.13%) |
Aug 25, 2003 | 6.123 | 6.153 | 6.108 | 6.135 | 6,111,769 | +0.01(+0.15%) |
Aug 22, 2003 | 6.196 | 6.196 | 6.117 | 6.126 | 5,674,075 | -0.06(-1.00%) |
Aug 21, 2003 | 6.191 | 6.202 | 6.150 | 6.188 | 5,743,628 | +0.02(+0.31%) |
Aug 20, 2003 | 6.196 | 6.201 | 6.164 | 6.169 | 7,048,293 | -0.03(-0.47%) |
Aug 19, 2003 | 6.191 | 6.205 | 6.160 | 6.199 | 8,695,848 | +0.00(+0.05%) |
Aug 18, 2003 | 6.170 | 6.201 | 6.165 | 6.195 | 8,242,206 | +0.03(+0.42%) |
Aug 15, 2003 | 6.196 | 6.196 | 6.131 | 6.169 | 5,123,413 | -0.02(-0.40%) |
Aug 14, 2003 | 6.176 | 6.199 | 6.151 | 6.194 | 6,323,971 | +0.05(+0.73%) |
Aug 13, 2003 | 6.174 | 6.196 | 6.135 | 6.149 | 7,008,422 | +0.00(+0.02%) |
Aug 12, 2003 | 6.094 | 6.150 | 6.056 | 6.148 | 6,862,229 | +0.06(+0.98%) |
Aug 11, 2003 | 6.089 | 6.150 | 6.071 | 6.088 | 8,944,377 | -0.01(-0.11%) |
Aug 08, 2003 | 6.089 | 6.109 | 6.028 | 6.095 | 5,684,264 | +0.04(+0.63%) |
Aug 07, 2003 | 5.965 | 6.063 | 5.958 | 6.056 | 6,611,928 | +0.10(+1.73%) |
Aug 06, 2003 | 5.903 | 6.003 | 5.873 | 5.954 | 5,545,159 | +0.06(+1.09%) |
Aug 05, 2003 | 5.931 | 5.998 | 5.889 | 5.889 | 9,953,111 | -0.01(-0.17%) |
Aug 04, 2003 | 5.903 | 5.919 | 5.833 | 5.899 | 6,714,263 | +0.03(+0.46%) |
Aug 01, 2003 | 5.907 | 5.907 | 5.789 | 5.872 | 7,511,239 | -0.03(-0.59%) |
Jul 31, 2003 | 5.942 | 6.009 | 5.897 | 5.907 | 9,632,372 | +0.04(+0.65%) |
Jul 30, 2003 | 5.959 | 5.963 | 5.869 | 5.869 | 8,338,339 | +0.01(+0.10%) |
Jul 29, 2003 | 5.940 | 5.974 | 5.841 | 5.863 | 8,974,502 | -0.11(-1.89%) |
Jul 28, 2003 | 5.971 | 6.080 | 5.971 | 5.976 | 10,895,394 | +0.00(+0.02%) |
Jul 25, 2003 | 5.982 | 6.036 | 5.945 | 5.975 | 9,200,880 | +0.03(+0.51%) |
Jul 24, 2003 | 6.027 | 6.071 | 5.945 | 5.945 | 6,273,468 | -0.07(-1.24%) |
Jul 23, 2003 | 6.083 | 6.105 | 5.989 | 6.019 | 4,964,816 | -0.07(-1.13%) |
Jul 22, 2003 | 5.905 | 6.117 | 5.905 | 6.088 | 7,621,991 | +0.05(+0.82%) |
Jul 21, 2003 | 6.066 | 6.094 | 6.018 | 6.038 | 6,768,310 | -0.02(-0.37%) |
Jul 18, 2003 | 6.038 | 6.095 | 6.011 | 6.061 | 7,092,594 | +0.11(+1.80%) |
Jul 17, 2003 | 5.971 | 6.034 | 5.950 | 5.954 | 9,394,476 | -0.02(-0.28%) |
Jul 16, 2003 | 5.985 | 6.004 | 5.903 | 5.971 | 6,290,302 | -0.01(-0.19%) |
Jul 15, 2003 | 6.054 | 6.070 | 5.967 | 5.982 | 7,204,676 | -0.07(-1.19%) |
Jul 14, 2003 | 6.112 | 6.112 | 6.038 | 6.054 | 9,432,574 | +0.02(+0.36%) |
Jul 11, 2003 | 5.982 | 6.099 | 5.982 | 6.033 | 6,867,988 | +0.06(+1.04%) |
Jul 10, 2003 | 6.015 | 6.020 | 5.942 | 5.971 | 7,938,744 | -0.03(-0.55%) |
Jul 09, 2003 | 6.010 | 6.027 | 5.982 | 6.003 | 9,483,078 | -0.02(-0.37%) |
Jul 08, 2003 | 6.085 | 6.091 | 5.987 | 6.026 | 10,031,967 | -0.06(-1.00%) |
Jul 07, 2003 | 6.174 | 6.186 | 6.083 | 6.087 | 12,340,051 | -0.08(-1.23%) |
Jul 03, 2003 | 6.185 | 6.185 | 6.107 | 6.162 | 6,027,597 | -0.05(-0.82%) |
Jul 02, 2003 | 6.211 | 6.230 | 6.099 | 6.213 | 10,656,169 | +0.00(+0.04%) |
Jul 01, 2003 | 6.179 | 6.219 | 6.123 | 6.211 | 10,507,760 | +0.03(+0.42%) |
Jun 30, 2003 | 6.202 | 6.219 | 6.168 | 6.185 | 9,048,928 | +0.01(+0.16%) |
Jun 27, 2003 | 6.164 | 6.202 | 6.149 | 6.175 | 9,392,260 | +0.01(+0.20%) |
Jun 26, 2003 | 6.134 | 6.174 | 6.095 | 6.162 | 8,114,619 | +0.04(+0.59%) |
Jun 25, 2003 | 6.196 | 6.236 | 6.121 | 6.126 | 10,686,293 | -0.06(-0.97%) |
Jun 24, 2003 | 6.194 | 6.208 | 6.179 | 6.186 | 9,122,467 | -0.01(-0.09%) |
Jun 23, 2003 | 6.196 | 6.205 | 6.178 | 6.192 | 9,490,166 | +0.01(+0.11%) |
Jun 20, 2003 | 6.208 | 6.212 | 6.168 | 6.185 | 14,344,672 | +0.01(+0.09%) |
Jun 19, 2003 | 6.177 | 6.208 | 6.060 | 6.179 | 7,069,557 | +0.00(+0.04%) |
Jun 18, 2003 | 6.188 | 6.196 | 6.151 | 6.177 | 9,518,961 | -0.01(-0.18%) |
Jun 17, 2003 | 6.180 | 6.200 | 6.148 | 6.188 | 12,146,455 | +0.01(+0.13%) |
Jun 16, 2003 | 6.185 | 6.224 | 6.107 | 6.180 | 12,909,319 | +0.05(+0.83%) |
Jun 13, 2003 | 6.220 | 6.221 | 6.087 | 6.130 | 9,524,278 | -0.13(-2.04%) |
Jun 12, 2003 | 6.241 | 6.275 | 6.215 | 6.257 | 10,352,264 | +0.02(+0.27%) |
Jun 11, 2003 | 6.185 | 6.245 | 6.156 | 6.240 | 11,509,406 | +0.08(+1.36%) |
Jun 10, 2003 | 6.179 | 6.199 | 6.115 | 6.157 | 5,694,897 | +0.06(+0.96%) |
Jun 09, 2003 | 6.095 | 6.114 | 6.072 | 6.098 | 9,997,412 | -0.08(-1.22%) |
Jun 06, 2003 | 6.253 | 6.264 | 6.167 | 6.174 | 6,914,504 | -0.06(-0.89%) |
Jun 05, 2003 | 6.236 | 6.247 | 6.185 | 6.229 | 8,232,459 | -0.03(-0.47%) |
Jun 04, 2003 | 6.230 | 6.315 | 6.230 | 6.258 | 10,576,870 | +0.01(+0.18%) |
Jun 03, 2003 | 6.236 | 6.258 | 6.175 | 6.247 | 7,965,324 | +0.03(+0.56%) |