Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.048 | 6.144 | 5.986 | 6.115 | 10,598,432 | +0.06(+0.94%) |
Sep 29, 2003 | 6.087 | 6.087 | 6.017 | 6.058 | 12,492,576 | -0.04(-0.59%) |
Sep 26, 2003 | 6.165 | 6.170 | 6.088 | 6.094 | 10,947,176 | -0.07(-1.07%) |
Sep 25, 2003 | 6.238 | 6.263 | 6.160 | 6.160 | 8,963,048 | -0.07(-1.08%) |
Sep 24, 2003 | 6.294 | 6.425 | 6.200 | 6.227 | 10,050,021 | -0.01(-0.18%) |
Sep 23, 2003 | 6.221 | 6.245 | 6.209 | 6.238 | 6,243,825 | +0.02(+0.36%) |
Sep 22, 2003 | 6.232 | 6.232 | 6.152 | 6.215 | 6,696,432 | -0.04(-0.64%) |
Sep 19, 2003 | 6.254 | 6.281 | 6.219 | 6.256 | 8,200,645 | +0.00(+0.02%) |
Sep 18, 2003 | 6.231 | 6.252 | 6.228 | 6.254 | 8,596,844 | +0.02(+0.32%) |
Sep 17, 2003 | 6.348 | 6.338 | 6.223 | 6.234 | 6,706,281 | -0.11(-1.79%) |
Sep 16, 2003 | 6.286 | 6.345 | 6.266 | 6.348 | 6,785,521 | +0.06(+0.96%) |
Sep 15, 2003 | 6.299 | 6.301 | 6.256 | 6.288 | 4,714,990 | -0.02(-0.34%) |
Sep 12, 2003 | 6.309 | 6.316 | 6.258 | 6.309 | 6,904,157 | +0.00(+0.07%) |
Sep 11, 2003 | 6.338 | 6.388 | 6.292 | 6.305 | 7,891,744 | -0.03(-0.46%) |
Sep 10, 2003 | 6.372 | 6.383 | 6.319 | 6.334 | 7,490,621 | -0.04(-0.65%) |
Sep 09, 2003 | 6.316 | 6.375 | 6.281 | 6.375 | 10,126,575 | +0.04(+0.62%) |
Sep 08, 2003 | 6.349 | 6.350 | 6.285 | 6.336 | 9,946,606 | +0.07(+1.16%) |
Sep 05, 2003 | 6.345 | 6.353 | 6.241 | 6.263 | 10,798,994 | -0.08(-1.27%) |
Sep 04, 2003 | 6.344 | 6.375 | 6.330 | 6.344 | 8,715,032 | +0.01(+0.09%) |
Sep 03, 2003 | 6.310 | 6.361 | 6.295 | 6.338 | 13,996,789 | -0.01(-0.16%) |
Sep 02, 2003 | 6.251 | 6.348 | 6.202 | 6.348 | 13,282,735 | +0.11(+1.79%) |
Aug 29, 2003 | 6.203 | 6.253 | 6.181 | 6.237 | 7,600,303 | +0.03(+0.54%) |
Aug 28, 2003 | 6.126 | 6.211 | 6.094 | 6.203 | 10,670,956 | +0.08(+1.33%) |
Aug 27, 2003 | 6.065 | 6.134 | 6.065 | 6.122 | 4,843,923 | +0.06(+0.96%) |
Aug 26, 2003 | 6.053 | 6.087 | 6.012 | 6.063 | 4,541,737 | -0.01(-0.13%) |
Aug 25, 2003 | 6.059 | 6.089 | 6.044 | 6.071 | 6,176,225 | +0.01(+0.15%) |
Aug 22, 2003 | 6.132 | 6.132 | 6.053 | 6.062 | 5,733,915 | -0.06(-1.00%) |
Aug 21, 2003 | 6.126 | 6.137 | 6.086 | 6.124 | 5,804,201 | +0.02(+0.31%) |
Aug 20, 2003 | 6.132 | 6.136 | 6.099 | 6.105 | 7,122,626 | -0.03(-0.47%) |
Aug 19, 2003 | 6.126 | 6.141 | 6.096 | 6.134 | 8,787,557 | +0.00(+0.05%) |
Aug 18, 2003 | 6.106 | 6.136 | 6.100 | 6.130 | 8,329,130 | +0.03(+0.42%) |
Aug 15, 2003 | 6.132 | 6.132 | 6.067 | 6.105 | 5,177,446 | -0.02(-0.40%) |
Aug 14, 2003 | 6.111 | 6.134 | 6.087 | 6.129 | 6,390,665 | +0.04(+0.73%) |
Aug 13, 2003 | 6.109 | 6.132 | 6.071 | 6.085 | 7,082,334 | +0.00(+0.02%) |
Aug 12, 2003 | 6.030 | 6.086 | 5.993 | 6.084 | 6,934,599 | +0.06(+0.98%) |
Aug 11, 2003 | 6.025 | 6.086 | 6.008 | 6.024 | 9,038,707 | -0.01(-0.11%) |
Aug 08, 2003 | 6.025 | 6.046 | 5.965 | 6.031 | 5,744,212 | +0.04(+0.63%) |
Aug 07, 2003 | 5.903 | 6.000 | 5.896 | 5.993 | 6,681,659 | +0.10(+1.73%) |
Aug 06, 2003 | 5.841 | 5.941 | 5.812 | 5.891 | 5,603,640 | +0.06(+1.09%) |
Aug 05, 2003 | 5.869 | 5.935 | 5.828 | 5.828 | 10,058,079 | -0.01(-0.17%) |
Aug 04, 2003 | 5.841 | 5.857 | 5.772 | 5.838 | 6,785,073 | +0.03(+0.46%) |
Aug 01, 2003 | 5.846 | 5.846 | 5.728 | 5.811 | 7,590,454 | -0.03(-0.59%) |
Jul 31, 2003 | 5.880 | 5.946 | 5.836 | 5.846 | 9,733,957 | +0.04(+0.65%) |
Jul 30, 2003 | 5.897 | 5.900 | 5.808 | 5.808 | 8,426,277 | +0.01(+0.10%) |
Jul 29, 2003 | 5.878 | 5.912 | 5.780 | 5.802 | 9,069,149 | -0.11(-1.89%) |
Jul 28, 2003 | 5.908 | 6.017 | 5.908 | 5.914 | 11,010,300 | +0.00(+0.02%) |
Jul 25, 2003 | 5.919 | 5.973 | 5.883 | 5.913 | 9,297,915 | +0.03(+0.51%) |
Jul 24, 2003 | 5.964 | 6.008 | 5.883 | 5.883 | 6,339,629 | -0.07(-1.24%) |
Jul 23, 2003 | 6.020 | 6.041 | 5.926 | 5.956 | 5,017,176 | -0.07(-1.13%) |
Jul 22, 2003 | 5.843 | 6.053 | 5.843 | 6.024 | 7,702,375 | +0.05(+0.82%) |
Jul 21, 2003 | 6.003 | 6.030 | 5.955 | 5.975 | 6,839,691 | -0.02(-0.37%) |
Jul 18, 2003 | 5.975 | 6.031 | 5.948 | 5.998 | 7,167,394 | +0.11(+1.80%) |
Jul 17, 2003 | 5.908 | 5.971 | 5.888 | 5.891 | 9,493,552 | -0.02(-0.28%) |
Jul 16, 2003 | 5.923 | 5.942 | 5.841 | 5.908 | 6,356,641 | -0.01(-0.19%) |
Jul 15, 2003 | 5.991 | 6.006 | 5.905 | 5.919 | 7,280,658 | -0.07(-1.19%) |
Jul 14, 2003 | 6.048 | 6.048 | 5.975 | 5.991 | 9,532,053 | +0.02(+0.36%) |
Jul 11, 2003 | 5.919 | 6.036 | 5.919 | 5.970 | 6,940,419 | +0.06(+1.04%) |
Jul 10, 2003 | 5.952 | 5.957 | 5.880 | 5.908 | 8,022,467 | -0.03(-0.55%) |
Jul 09, 2003 | 5.947 | 5.964 | 5.919 | 5.941 | 9,583,088 | -0.02(-0.37%) |
Jul 08, 2003 | 6.021 | 6.028 | 5.925 | 5.963 | 10,137,767 | -0.06(-1.00%) |
Jul 07, 2003 | 6.109 | 6.122 | 6.020 | 6.023 | 12,470,192 | -0.07(-1.23%) |
Jul 03, 2003 | 6.120 | 6.120 | 6.043 | 6.098 | 6,091,166 | -0.05(-0.82%) |
Jul 02, 2003 | 6.146 | 6.165 | 6.036 | 6.148 | 10,768,551 | +0.00(+0.04%) |