Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.820 | 6.826 | 6.792 | 6.792 | 11,585,415 | -0.03(-0.41%) |
Oct 30, 2003 | 6.960 | 6.994 | 6.803 | 6.820 | 17,102,832 | -0.14(-2.01%) |
Oct 29, 2003 | 6.859 | 6.971 | 6.837 | 6.960 | 14,696,385 | +0.02(+0.24%) |
Oct 28, 2003 | 6.803 | 6.943 | 6.731 | 6.943 | 26,069,460 | +0.21(+3.16%) |
Oct 27, 2003 | 6.719 | 6.798 | 6.691 | 6.731 | 12,044,560 | +0.07(+1.01%) |
Oct 24, 2003 | 6.725 | 6.731 | 6.535 | 6.663 | 15,899,340 | -0.11(-1.57%) |
Oct 23, 2003 | 6.540 | 6.792 | 6.473 | 6.770 | 19,404,806 | +0.13(+2.03%) |
Oct 22, 2003 | 6.815 | 6.815 | 6.367 | 6.635 | 36,133,324 | -0.18(-2.63%) |
Oct 21, 2003 | 6.938 | 6.938 | 6.798 | 6.815 | 23,302,984 | -0.12(-1.78%) |
Oct 20, 2003 | 6.826 | 6.971 | 6.792 | 6.938 | 13,780,595 | +0.15(+2.14%) |
Oct 17, 2003 | 6.904 | 6.938 | 6.747 | 6.792 | 16,279,014 | -0.11(-1.62%) |
Oct 16, 2003 | 6.798 | 6.971 | 6.798 | 6.904 | 33,090,216 | +0.11(+1.57%) |
Oct 15, 2003 | 6.691 | 6.837 | 6.697 | 6.798 | 18,540,450 | +0.11(+1.59%) |
Oct 14, 2003 | 6.675 | 6.691 | 6.596 | 6.691 | 10,289,059 | -0.01(-0.17%) |
Oct 13, 2003 | 6.607 | 6.719 | 6.557 | 6.703 | 11,232,886 | +0.15(+2.31%) |
Oct 10, 2003 | 6.557 | 6.663 | 6.523 | 6.551 | 11,515,766 | -0.01(-0.09%) |
Oct 09, 2003 | 6.439 | 6.697 | 6.439 | 6.557 | 25,599,064 | +0.12(+1.83%) |
Oct 08, 2003 | 6.355 | 6.434 | 6.339 | 6.439 | 9,080,209 | +0.04(+0.70%) |
Oct 07, 2003 | 6.299 | 6.411 | 6.243 | 6.395 | 13,477,892 | +0.02(+0.26%) |
Oct 06, 2003 | 6.367 | 6.406 | 6.322 | 6.378 | 8,558,202 | -0.01(-0.18%) |
Oct 03, 2003 | 6.327 | 6.484 | 6.171 | 6.389 | 29,710,652 | +0.22(+3.54%) |
Oct 02, 2003 | 6.148 | 6.322 | 6.131 | 6.171 | 16,430,634 | -0.04(-0.72%) |
Oct 01, 2003 | 6.031 | 6.327 | 5.829 | 6.215 | 25,502,628 | +0.18(+3.06%) |
Sep 30, 2003 | 6.104 | 6.104 | 5.964 | 6.031 | 16,338,126 | -0.09(-1.46%) |
Sep 29, 2003 | 6.159 | 6.193 | 5.980 | 6.120 | 10,891,787 | -0.04(-0.64%) |
Sep 26, 2003 | 6.210 | 6.232 | 6.115 | 6.159 | 15,269,646 | -0.08(-1.35%) |
Sep 25, 2003 | 6.305 | 6.327 | 6.171 | 6.243 | 11,967,053 | -0.06(-0.98%) |
Sep 24, 2003 | 6.451 | 6.451 | 6.322 | 6.305 | 11,172,703 | -0.15(-2.26%) |
Sep 23, 2003 | 6.423 | 6.479 | 6.406 | 6.451 | 10,798,565 | +0.03(+0.44%) |
Sep 22, 2003 | 6.462 | 6.484 | 6.389 | 6.423 | 13,355,203 | -0.02(-0.35%) |
Sep 19, 2003 | 6.568 | 6.512 | 6.434 | 6.445 | 11,232,886 | -0.12(-1.88%) |
Sep 18, 2003 | 6.467 | 6.568 | 6.445 | 6.568 | 18,739,930 | +0.13(+2.09%) |
Sep 17, 2003 | 6.479 | 6.535 | 6.434 | 6.434 | 7,079,331 | -0.08(-1.20%) |
Sep 16, 2003 | 6.367 | 6.495 | 6.389 | 6.512 | 23,307,626 | +0.15(+2.29%) |
Sep 15, 2003 | 6.451 | 6.495 | 6.361 | 6.367 | 14,955,870 | -0.13(-1.98%) |
Sep 12, 2003 | 6.406 | 6.523 | 6.316 | 6.495 | 13,846,672 | +0.09(+1.40%) |
Sep 11, 2003 | 6.277 | 6.467 | 6.277 | 6.406 | 8,953,056 | +0.03(+0.53%) |
Sep 10, 2003 | 6.512 | 6.512 | 6.333 | 6.372 | 14,275,279 | -0.14(-2.15%) |
Sep 09, 2003 | 6.529 | 6.579 | 6.479 | 6.512 | 12,730,688 | -0.11(-1.69%) |
Sep 08, 2003 | 6.557 | 6.647 | 6.551 | 6.624 | 10,849,283 | +0.06(+0.85%) |
Sep 05, 2003 | 6.613 | 6.647 | 6.501 | 6.568 | 16,417,954 | -0.08(-1.18%) |
Sep 04, 2003 | 6.619 | 6.725 | 6.574 | 6.647 | 17,769,494 | -0.04(-0.59%) |
Sep 03, 2003 | 6.971 | 7.016 | 6.518 | 6.686 | 40,706,020 | -0.21(-3.01%) |
Sep 02, 2003 | 6.568 | 6.893 | 6.484 | 6.893 | 31,384,718 | +0.42(+6.49%) |
Aug 29, 2003 | 6.411 | 6.529 | 6.372 | 6.473 | 12,272,971 | +0.07(+1.05%) |
Aug 28, 2003 | 6.389 | 6.484 | 6.271 | 6.406 | 14,295,102 | -0.11(-1.72%) |
Aug 27, 2003 | 6.389 | 6.540 | 6.383 | 6.518 | 16,726,551 | +0.13(+2.02%) |
Aug 26, 2003 | 6.182 | 6.400 | 6.182 | 6.389 | 13,338,595 | +0.18(+2.98%) |
Aug 25, 2003 | 6.249 | 6.271 | 6.154 | 6.204 | 8,625,529 | -0.08(-1.34%) |
Aug 22, 2003 | 6.389 | 6.456 | 6.266 | 6.288 | 14,694,063 | -0.10(-1.58%) |
Aug 21, 2003 | 6.277 | 6.434 | 6.271 | 6.389 | 25,459,946 | +0.11(+1.69%) |
Aug 20, 2003 | 6.199 | 6.299 | 6.131 | 6.283 | 12,923,203 | +0.08(+1.35%) |
Aug 19, 2003 | 6.109 | 6.238 | 6.092 | 6.199 | 14,063,297 | +0.10(+1.56%) |
Aug 18, 2003 | 6.025 | 6.143 | 6.020 | 6.104 | 8,296,038 | +0.07(+1.21%) |
Aug 15, 2003 | 6.025 | 6.075 | 5.941 | 6.031 | 8,171,206 | +0.01(+0.09%) |
Aug 14, 2003 | 5.930 | 6.087 | 5.908 | 6.025 | 16,741,374 | -0.03(-0.46%) |
Aug 13, 2003 | 6.025 | 6.098 | 5.919 | 6.053 | 14,877,828 | +0.04(+0.75%) |
Aug 12, 2003 | 5.986 | 6.036 | 5.952 | 6.008 | 8,436,764 | +0.01(+0.19%) |
Aug 11, 2003 | 5.941 | 6.048 | 5.936 | 5.997 | 6,072,641 | +0.00(+0.00%) |
Aug 08, 2003 | 6.048 | 6.064 | 5.964 | 5.997 | 8,886,443 | -0.01(-0.09%) |
Aug 07, 2003 | 5.952 | 6.014 | 5.902 | 6.003 | 8,367,294 | +0.04(+0.66%) |
Aug 06, 2003 | 5.936 | 6.008 | 5.852 | 5.964 | 20,454,536 | +0.07(+1.24%) |
Aug 05, 2003 | 5.997 | 6.070 | 5.891 | 5.891 | 13,340,380 | -0.18(-2.95%) |
Aug 04, 2003 | 6.104 | 6.271 | 5.992 | 6.070 | 9,638,469 | -0.03(-0.55%) |