Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.459 | 6.491 | 6.433 | 6.480 | 344,163 | -0.01(-0.13%) |
Oct 30, 2003 | 6.510 | 6.522 | 6.474 | 6.488 | 303,617 | -0.02(-0.36%) |
Oct 29, 2003 | 6.554 | 6.556 | 6.495 | 6.512 | 487,014 | -0.02(-0.36%) |
Oct 28, 2003 | 6.524 | 6.575 | 6.512 | 6.535 | 754,329 | -0.01(-0.23%) |
Oct 27, 2003 | 6.554 | 6.556 | 6.514 | 6.550 | 598,749 | +0.01(+0.19%) |
Oct 24, 2003 | 6.565 | 6.569 | 6.508 | 6.537 | 553,961 | -0.03(-0.52%) |
Oct 23, 2003 | 6.546 | 6.571 | 6.469 | 6.571 | 575,176 | +0.03(+0.42%) |
Oct 22, 2003 | 6.582 | 6.584 | 6.516 | 6.544 | 899,538 | -0.03(-0.48%) |
Oct 21, 2003 | 6.607 | 6.620 | 6.571 | 6.575 | 780,731 | -0.06(-0.83%) |
Oct 20, 2003 | 6.607 | 6.631 | 6.575 | 6.631 | 662,395 | -0.02(-0.29%) |
Oct 17, 2003 | 6.639 | 6.639 | 6.590 | 6.650 | 764,701 | +0.04(+0.55%) |
Oct 16, 2003 | 6.586 | 6.614 | 6.569 | 6.614 | 570,933 | -0.00(-0.06%) |
Oct 15, 2003 | 6.633 | 6.669 | 6.592 | 6.618 | 1,133,380 | -0.02(-0.26%) |
Oct 14, 2003 | 6.592 | 6.645 | 6.588 | 6.635 | 866,064 | +0.04(+0.68%) |
Oct 13, 2003 | 6.586 | 6.614 | 6.584 | 6.590 | 554,432 | +0.01(+0.10%) |
Oct 10, 2003 | 6.575 | 6.594 | 6.552 | 6.584 | 450,240 | +0.00(+0.00%) |
Oct 09, 2003 | 6.575 | 6.577 | 6.575 | 6.584 | 1,376,652 | +0.00(+0.06%) |
Oct 08, 2003 | 6.588 | 6.588 | 6.527 | 6.580 | 1,088,592 | -0.01(-0.19%) |
Oct 07, 2003 | 6.575 | 6.597 | 6.565 | 6.592 | 641,651 | +0.00(+0.00%) |
Oct 06, 2003 | 6.554 | 6.586 | 6.499 | 6.592 | 1,313,948 | +0.05(+0.75%) |
Oct 03, 2003 | 6.522 | 6.550 | 6.467 | 6.544 | 1,448,313 | +0.19(+2.97%) |
Oct 02, 2003 | 6.247 | 6.359 | 6.247 | 6.355 | 892,466 | +0.15(+2.43%) |
Oct 01, 2003 | 6.130 | 6.208 | 6.119 | 6.204 | 1,113,108 | +0.07(+1.11%) |
Sep 30, 2003 | 6.141 | 6.155 | 6.141 | 6.136 | 1,068,319 | -0.01(-0.21%) |
Sep 29, 2003 | 6.130 | 6.172 | 6.121 | 6.149 | 1,046,161 | -0.01(-0.14%) |
Sep 26, 2003 | 6.211 | 6.211 | 6.162 | 6.158 | 566,218 | -0.02(-0.34%) |
Sep 25, 2003 | 6.253 | 6.253 | 6.160 | 6.179 | 1,099,907 | -0.06(-0.95%) |
Sep 24, 2003 | 6.285 | 6.298 | 6.238 | 6.238 | 534,631 | -0.06(-1.01%) |
Sep 23, 2003 | 6.327 | 6.342 | 6.300 | 6.302 | 692,097 | -0.03(-0.44%) |
Sep 22, 2003 | 6.355 | 6.374 | 6.323 | 6.329 | 1,037,675 | -0.02(-0.33%) |
Sep 19, 2003 | 6.342 | 6.387 | 6.342 | 6.351 | 908,024 | +0.03(+0.54%) |
Sep 18, 2003 | 6.321 | 6.331 | 6.304 | 6.317 | 574,233 | -0.00(-0.07%) |
Sep 17, 2003 | 6.340 | 6.340 | 6.306 | 6.321 | 469,098 | -0.00(-0.07%) |
Sep 16, 2003 | 6.336 | 6.340 | 6.325 | 6.325 | 500,214 | -0.00(-0.03%) |
Sep 15, 2003 | 6.334 | 6.363 | 6.310 | 6.327 | 708,127 | -0.00(-0.07%) |
Sep 12, 2003 | 6.342 | 6.391 | 6.331 | 6.331 | 1,168,268 | -0.01(-0.17%) |
Sep 11, 2003 | 6.346 | 6.380 | 6.321 | 6.342 | 851,449 | +0.02(+0.30%) |
Sep 10, 2003 | 6.334 | 6.374 | 6.317 | 6.323 | 1,485,086 | -0.01(-0.13%) |
Sep 09, 2003 | 6.429 | 6.429 | 6.329 | 6.331 | 1,169,682 | -0.10(-1.61%) |
Sep 08, 2003 | 6.469 | 6.476 | 6.414 | 6.435 | 943,855 | -0.01(-0.23%) |
Sep 05, 2003 | 6.520 | 6.520 | 6.418 | 6.450 | 1,097,549 | -0.07(-1.07%) |
Sep 04, 2003 | 6.565 | 6.584 | 6.493 | 6.520 | 735,000 | -0.02(-0.29%) |
Sep 03, 2003 | 6.480 | 6.594 | 6.471 | 6.539 | 507,758 | +0.04(+0.69%) |
Sep 02, 2003 | 6.438 | 6.522 | 6.427 | 6.495 | 759,044 | +0.01(+0.23%) |
Aug 29, 2003 | 6.365 | 6.482 | 6.365 | 6.480 | 630,336 | +0.11(+1.80%) |
Aug 28, 2003 | 6.327 | 6.384 | 6.327 | 6.365 | 807,604 | +0.03(+0.44%) |
Aug 27, 2003 | 6.384 | 6.406 | 6.338 | 6.338 | 794,875 | -0.05(-0.76%) |
Aug 26, 2003 | 6.374 | 6.404 | 6.306 | 6.387 | 5,679,632 | +0.02(+0.37%) |
Aug 25, 2003 | 6.406 | 6.431 | 6.353 | 6.363 | 663,338 | -0.02(-0.30%) |
Aug 22, 2003 | 6.544 | 6.554 | 6.380 | 6.382 | 1,027,302 | -0.13(-1.99%) |
Aug 21, 2003 | 6.522 | 6.531 | 6.454 | 6.512 | 999,958 | +0.02(+0.33%) |
Aug 20, 2003 | 6.404 | 6.491 | 6.401 | 6.491 | 548,303 | +0.12(+1.83%) |
Aug 19, 2003 | 6.342 | 6.404 | 6.342 | 6.374 | 387,536 | +0.03(+0.50%) |
Aug 18, 2003 | 6.331 | 6.376 | 6.323 | 6.342 | 757,630 | +0.00(+0.03%) |
Aug 15, 2003 | 6.321 | 6.363 | 6.300 | 6.340 | 214,984 | +0.01(+0.17%) |
Aug 14, 2003 | 6.289 | 6.331 | 6.257 | 6.329 | 891,052 | +0.06(+0.98%) |
Aug 13, 2003 | 6.289 | 6.312 | 6.257 | 6.268 | 881,623 | -0.05(-0.81%) |
Aug 12, 2003 | 6.363 | 6.376 | 6.278 | 6.319 | 1,213,056 | -0.06(-0.96%) |
Aug 11, 2003 | 6.321 | 6.395 | 6.314 | 6.380 | 548,774 | +0.01(+0.10%) |
Aug 08, 2003 | 6.295 | 6.380 | 6.289 | 6.374 | 511,529 | +0.03(+0.50%) |
Aug 07, 2003 | 6.215 | 6.342 | 6.208 | 6.342 | 1,000,429 | +0.15(+2.47%) |
Aug 06, 2003 | 6.215 | 6.219 | 6.138 | 6.189 | 979,214 | +0.01(+0.10%) |
Aug 05, 2003 | 6.306 | 6.355 | 6.164 | 6.183 | 1,807,091 | -0.12(-1.95%) |
Aug 04, 2003 | 6.374 | 6.448 | 6.289 | 6.306 | 2,462,887 | -0.26(-3.94%) |