Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.457 | 6.489 | 6.431 | 6.478 | 344,262 | -0.01(-0.13%) |
Oct 30, 2003 | 6.508 | 6.520 | 6.472 | 6.487 | 303,705 | -0.02(-0.36%) |
Oct 29, 2003 | 6.552 | 6.554 | 6.493 | 6.510 | 487,155 | -0.02(-0.36%) |
Oct 28, 2003 | 6.523 | 6.573 | 6.510 | 6.533 | 754,548 | -0.01(-0.23%) |
Oct 27, 2003 | 6.552 | 6.554 | 6.512 | 6.548 | 598,922 | +0.01(+0.19%) |
Oct 24, 2003 | 6.563 | 6.567 | 6.506 | 6.535 | 554,121 | -0.03(-0.52%) |
Oct 23, 2003 | 6.544 | 6.569 | 6.467 | 6.569 | 575,343 | +0.03(+0.42%) |
Oct 22, 2003 | 6.580 | 6.582 | 6.514 | 6.542 | 899,798 | -0.03(-0.48%) |
Oct 21, 2003 | 6.605 | 6.618 | 6.569 | 6.573 | 780,957 | -0.06(-0.83%) |
Oct 20, 2003 | 6.605 | 6.629 | 6.573 | 6.629 | 662,587 | -0.02(-0.29%) |
Oct 17, 2003 | 6.637 | 6.637 | 6.588 | 6.648 | 764,923 | +0.04(+0.55%) |
Oct 16, 2003 | 6.584 | 6.612 | 6.567 | 6.612 | 571,098 | -0.00(-0.06%) |
Oct 15, 2003 | 6.631 | 6.667 | 6.590 | 6.616 | 1,133,708 | -0.02(-0.26%) |
Oct 14, 2003 | 6.590 | 6.643 | 6.586 | 6.633 | 866,315 | +0.04(+0.68%) |
Oct 13, 2003 | 6.584 | 6.612 | 6.582 | 6.588 | 554,592 | +0.01(+0.10%) |
Oct 10, 2003 | 6.573 | 6.593 | 6.550 | 6.582 | 450,370 | +0.00(+0.00%) |
Oct 09, 2003 | 6.573 | 6.576 | 6.573 | 6.582 | 1,377,050 | +0.00(+0.06%) |
Oct 08, 2003 | 6.586 | 6.586 | 6.525 | 6.578 | 1,088,907 | -0.01(-0.19%) |
Oct 07, 2003 | 6.573 | 6.595 | 6.563 | 6.590 | 641,837 | +0.00(+0.00%) |
Oct 06, 2003 | 6.552 | 6.584 | 6.497 | 6.590 | 1,314,328 | +0.05(+0.75%) |
Oct 03, 2003 | 6.520 | 6.548 | 6.465 | 6.542 | 1,448,732 | +0.19(+2.97%) |
Oct 02, 2003 | 6.245 | 6.357 | 6.245 | 6.353 | 892,724 | +0.15(+2.43%) |
Oct 01, 2003 | 6.128 | 6.207 | 6.118 | 6.202 | 1,113,430 | +0.07(+1.11%) |
Sep 30, 2003 | 6.139 | 6.154 | 6.139 | 6.135 | 1,068,628 | -0.01(-0.21%) |
Sep 29, 2003 | 6.128 | 6.171 | 6.120 | 6.147 | 1,046,464 | -0.01(-0.14%) |
Sep 26, 2003 | 6.209 | 6.209 | 6.160 | 6.156 | 566,382 | -0.02(-0.34%) |
Sep 25, 2003 | 6.251 | 6.251 | 6.158 | 6.177 | 1,100,225 | -0.06(-0.95%) |
Sep 24, 2003 | 6.283 | 6.296 | 6.236 | 6.236 | 534,786 | -0.06(-1.01%) |
Sep 23, 2003 | 6.325 | 6.340 | 6.298 | 6.300 | 692,298 | -0.03(-0.44%) |
Sep 22, 2003 | 6.353 | 6.372 | 6.321 | 6.327 | 1,037,975 | -0.02(-0.33%) |
Sep 19, 2003 | 6.340 | 6.385 | 6.340 | 6.349 | 908,287 | +0.03(+0.54%) |
Sep 18, 2003 | 6.319 | 6.330 | 6.302 | 6.315 | 574,399 | -0.00(-0.07%) |
Sep 17, 2003 | 6.338 | 6.338 | 6.304 | 6.319 | 469,234 | -0.00(-0.07%) |
Sep 16, 2003 | 6.334 | 6.338 | 6.323 | 6.323 | 500,359 | -0.00(-0.03%) |
Sep 15, 2003 | 6.332 | 6.361 | 6.308 | 6.325 | 708,332 | -0.00(-0.07%) |
Sep 12, 2003 | 6.340 | 6.389 | 6.330 | 6.330 | 1,168,606 | -0.01(-0.17%) |
Sep 11, 2003 | 6.344 | 6.378 | 6.319 | 6.340 | 851,696 | +0.02(+0.30%) |
Sep 10, 2003 | 6.332 | 6.372 | 6.315 | 6.321 | 1,485,516 | -0.01(-0.13%) |
Sep 09, 2003 | 6.427 | 6.427 | 6.327 | 6.330 | 1,170,021 | -0.10(-1.61%) |
Sep 08, 2003 | 6.467 | 6.474 | 6.412 | 6.434 | 944,128 | -0.01(-0.23%) |
Sep 05, 2003 | 6.518 | 6.518 | 6.417 | 6.448 | 1,097,867 | -0.07(-1.07%) |
Sep 04, 2003 | 6.563 | 6.582 | 6.491 | 6.518 | 735,212 | -0.02(-0.29%) |
Sep 03, 2003 | 6.478 | 6.593 | 6.470 | 6.537 | 507,905 | +0.04(+0.69%) |
Sep 02, 2003 | 6.436 | 6.520 | 6.425 | 6.493 | 759,264 | +0.01(+0.23%) |
Aug 29, 2003 | 6.364 | 6.480 | 6.364 | 6.478 | 630,519 | +0.11(+1.80%) |
Aug 28, 2003 | 6.325 | 6.383 | 6.325 | 6.364 | 807,838 | +0.03(+0.43%) |
Aug 27, 2003 | 6.383 | 6.404 | 6.336 | 6.336 | 795,105 | -0.05(-0.76%) |
Aug 26, 2003 | 6.372 | 6.402 | 6.304 | 6.385 | 5,681,276 | +0.02(+0.37%) |
Aug 25, 2003 | 6.404 | 6.429 | 6.351 | 6.361 | 663,530 | -0.02(-0.30%) |
Aug 22, 2003 | 6.542 | 6.552 | 6.378 | 6.381 | 1,027,600 | -0.13(-1.99%) |
Aug 21, 2003 | 6.520 | 6.529 | 6.453 | 6.510 | 1,000,248 | +0.02(+0.33%) |
Aug 20, 2003 | 6.402 | 6.489 | 6.400 | 6.489 | 548,462 | +0.12(+1.83%) |
Aug 19, 2003 | 6.340 | 6.402 | 6.340 | 6.372 | 387,649 | +0.03(+0.50%) |
Aug 18, 2003 | 6.330 | 6.374 | 6.321 | 6.340 | 757,849 | +0.00(+0.03%) |
Aug 15, 2003 | 6.319 | 6.361 | 6.298 | 6.338 | 215,046 | +0.01(+0.17%) |
Aug 14, 2003 | 6.287 | 6.330 | 6.255 | 6.327 | 891,310 | +0.06(+0.98%) |
Aug 13, 2003 | 6.287 | 6.311 | 6.255 | 6.266 | 881,878 | -0.05(-0.81%) |
Aug 12, 2003 | 6.361 | 6.374 | 6.277 | 6.317 | 1,213,407 | -0.06(-0.96%) |
Aug 11, 2003 | 6.319 | 6.393 | 6.313 | 6.378 | 548,933 | +0.01(+0.10%) |
Aug 08, 2003 | 6.294 | 6.378 | 6.287 | 6.372 | 511,678 | +0.03(+0.50%) |
Aug 07, 2003 | 6.213 | 6.340 | 6.207 | 6.340 | 1,000,719 | +0.15(+2.47%) |
Aug 06, 2003 | 6.213 | 6.217 | 6.137 | 6.188 | 979,497 | +0.01(+0.10%) |
Aug 05, 2003 | 6.304 | 6.353 | 6.162 | 6.181 | 1,807,614 | -0.12(-1.95%) |
Aug 04, 2003 | 6.372 | 6.446 | 6.287 | 6.304 | 2,463,600 | -0.26(-3.94%) |