Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.504 | 6.478 | 6.283 | 6.345 | 18,496,872 | -0.16(-2.44%) |
Sep 29, 2003 | 6.598 | 6.619 | 6.457 | 6.504 | 19,244,722 | -0.09(-1.43%) |
Sep 26, 2003 | 6.460 | 6.663 | 6.439 | 6.598 | 27,322,986 | +0.14(+2.14%) |
Sep 25, 2003 | 6.563 | 6.590 | 6.457 | 6.460 | 20,740,420 | -0.04(-0.54%) |
Sep 24, 2003 | 6.625 | 6.654 | 6.481 | 6.495 | 12,989,550 | -0.09(-1.34%) |
Sep 23, 2003 | 6.678 | 6.772 | 6.492 | 6.584 | 22,747,930 | -0.15(-2.27%) |
Sep 22, 2003 | 6.593 | 6.822 | 6.551 | 6.737 | 21,033,854 | +0.11(+1.69%) |
Sep 19, 2003 | 6.696 | 6.696 | 6.569 | 6.625 | 14,820,116 | -0.01(-0.22%) |
Sep 18, 2003 | 6.604 | 6.646 | 6.554 | 6.640 | 10,970,153 | +0.06(+0.89%) |
Sep 17, 2003 | 6.566 | 6.728 | 6.507 | 6.581 | 18,178,646 | +0.01(+0.22%) |
Sep 16, 2003 | 6.554 | 6.584 | 6.484 | 6.566 | 13,642,305 | +0.01(+0.18%) |
Sep 15, 2003 | 6.466 | 6.554 | 6.351 | 6.554 | 14,770,531 | +0.11(+1.64%) |
Sep 12, 2003 | 6.478 | 6.528 | 6.384 | 6.448 | 11,205,851 | -0.03(-0.41%) |
Sep 11, 2003 | 6.454 | 6.548 | 6.445 | 6.475 | 9,647,662 | +0.01(+0.18%) |
Sep 10, 2003 | 6.478 | 6.584 | 6.398 | 6.463 | 12,384,682 | -0.01(-0.23%) |
Sep 09, 2003 | 6.545 | 6.566 | 6.437 | 6.478 | 14,319,512 | -0.11(-1.70%) |
Sep 08, 2003 | 6.713 | 6.734 | 6.581 | 6.590 | 10,461,738 | -0.09(-1.37%) |
Sep 05, 2003 | 6.631 | 6.825 | 6.596 | 6.681 | 14,723,663 | +0.05(+0.75%) |
Sep 04, 2003 | 6.551 | 6.660 | 6.525 | 6.631 | 15,465,739 | +0.08(+1.21%) |
Sep 03, 2003 | 6.625 | 6.625 | 6.543 | 6.551 | 11,934,682 | -0.04(-0.63%) |
Sep 02, 2003 | 6.581 | 6.663 | 6.510 | 6.593 | 15,381,513 | +0.03(+0.40%) |
Aug 29, 2003 | 6.381 | 6.622 | 6.339 | 6.566 | 16,690,758 | +0.18(+2.77%) |
Aug 28, 2003 | 6.363 | 6.389 | 6.272 | 6.389 | 11,320,984 | +0.04(+0.65%) |
Aug 27, 2003 | 6.322 | 6.375 | 6.278 | 6.348 | 6,549,284 | -0.00(-0.05%) |
Aug 26, 2003 | 6.213 | 6.366 | 6.186 | 6.351 | 14,620,418 | -0.01(-0.09%) |
Aug 25, 2003 | 6.445 | 6.448 | 6.275 | 6.357 | 8,558,153 | -0.04(-0.64%) |
Aug 22, 2003 | 6.419 | 6.439 | 6.351 | 6.398 | 17,711,664 | +0.11(+1.73%) |
Aug 21, 2003 | 6.304 | 6.310 | 6.213 | 6.289 | 11,852,833 | +0.01(+0.14%) |
Aug 20, 2003 | 6.286 | 6.301 | 6.228 | 6.280 | 10,022,606 | +0.00(+0.05%) |
Aug 19, 2003 | 6.257 | 6.298 | 6.204 | 6.278 | 10,602,681 | +0.05(+0.80%) |
Aug 18, 2003 | 6.242 | 6.257 | 6.213 | 6.228 | 8,133,624 | +0.04(+0.57%) |
Aug 15, 2003 | 6.269 | 6.269 | 6.157 | 6.192 | 6,145,473 | -0.04(-0.57%) |
Aug 14, 2003 | 6.207 | 6.263 | 6.145 | 6.228 | 9,263,889 | +0.04(+0.71%) |
Aug 13, 2003 | 6.248 | 6.260 | 6.127 | 6.183 | 10,987,134 | -0.03(-0.47%) |
Aug 12, 2003 | 6.201 | 6.216 | 6.077 | 6.213 | 12,209,437 | +0.04(+0.72%) |
Aug 11, 2003 | 6.177 | 6.301 | 6.119 | 6.169 | 13,844,380 | +0.01(+0.19%) |
Aug 08, 2003 | 6.222 | 6.230 | 6.095 | 6.157 | 14,217,626 | -0.06(-0.99%) |
Aug 07, 2003 | 6.345 | 6.345 | 6.186 | 6.219 | 15,955,475 | -0.07(-1.12%) |
Aug 06, 2003 | 6.248 | 6.333 | 6.136 | 6.289 | 16,672,079 | +0.03(+0.42%) |
Aug 05, 2003 | 6.413 | 6.416 | 6.260 | 6.263 | 15,545,550 | -0.13(-2.07%) |
Aug 04, 2003 | 6.439 | 6.442 | 6.360 | 6.395 | 19,631,212 | -0.11(-1.72%) |
Aug 01, 2003 | 6.289 | 6.540 | 6.289 | 6.507 | 31,894,988 | +0.25(+3.95%) |
Jul 31, 2003 | 6.286 | 6.404 | 6.216 | 6.260 | 12,475,361 | +0.03(+0.47%) |
Jul 30, 2003 | 6.431 | 6.454 | 6.225 | 6.230 | 14,991,965 | -0.17(-2.67%) |
Jul 29, 2003 | 6.537 | 6.537 | 6.360 | 6.401 | 22,783,590 | -0.14(-2.07%) |
Jul 28, 2003 | 6.236 | 6.590 | 6.236 | 6.537 | 47,567,216 | +0.53(+8.77%) |
Jul 25, 2003 | 5.971 | 6.060 | 5.948 | 6.010 | 19,870,986 | +0.12(+2.05%) |
Jul 24, 2003 | 5.904 | 6.236 | 5.889 | 5.889 | 47,136,576 | +0.14(+2.41%) |
Jul 23, 2003 | 5.880 | 5.886 | 5.615 | 5.750 | 17,074,192 | -0.09(-1.46%) |
Jul 22, 2003 | 5.718 | 5.862 | 5.647 | 5.836 | 18,285,286 | +0.19(+3.39%) |
Jul 21, 2003 | 5.709 | 5.798 | 5.636 | 5.644 | 17,396,494 | -0.02(-0.42%) |
Jul 18, 2003 | 5.565 | 5.671 | 5.541 | 5.668 | 14,067,852 | +0.06(+1.05%) |
Jul 17, 2003 | 5.647 | 5.697 | 5.583 | 5.609 | 12,381,965 | -0.06(-0.99%) |
Jul 16, 2003 | 5.771 | 5.777 | 5.618 | 5.665 | 11,925,512 | -0.11(-1.84%) |
Jul 15, 2003 | 5.786 | 5.795 | 5.683 | 5.771 | 11,424,229 | +0.04(+0.67%) |
Jul 14, 2003 | 5.783 | 5.842 | 5.712 | 5.733 | 9,988,983 | +0.02(+0.41%) |
Jul 11, 2003 | 5.668 | 5.771 | 5.665 | 5.709 | 7,596,001 | +0.07(+1.25%) |
Jul 10, 2003 | 5.845 | 5.845 | 5.603 | 5.639 | 12,395,889 | -0.21(-3.53%) |
Jul 09, 2003 | 5.815 | 5.901 | 5.777 | 5.845 | 15,482,720 | +0.04(+0.61%) |
Jul 08, 2003 | 5.830 | 5.833 | 5.736 | 5.809 | 17,616,910 | -0.08(-1.30%) |
Jul 07, 2003 | 5.801 | 5.886 | 5.724 | 5.886 | 14,308,645 | +0.17(+2.94%) |
Jul 03, 2003 | 5.789 | 5.845 | 5.627 | 5.718 | 9,265,926 | -0.14(-2.31%) |
Jul 02, 2003 | 5.706 | 5.886 | 5.594 | 5.854 | 15,799,588 | +0.21(+3.65%) |