Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.486 | 6.539 | 6.463 | 6.522 | 241,212 | +0.04(+0.65%) |
Oct 30, 2003 | 6.476 | 6.488 | 6.457 | 6.480 | 460,284 | +0.11(+1.74%) |
Oct 29, 2003 | 6.324 | 6.411 | 6.312 | 6.370 | 709,653 | -0.16(-2.48%) |
Oct 28, 2003 | 6.427 | 6.532 | 6.425 | 6.532 | 298,893 | +0.08(+1.18%) |
Oct 27, 2003 | 6.442 | 6.480 | 6.411 | 6.455 | 487,959 | -0.01(-0.18%) |
Oct 24, 2003 | 6.379 | 6.471 | 6.375 | 6.467 | 495,534 | -0.02(-0.26%) |
Oct 23, 2003 | 6.461 | 6.486 | 6.421 | 6.484 | 383,376 | +0.07(+1.07%) |
Oct 22, 2003 | 6.370 | 6.434 | 6.370 | 6.415 | 465,236 | -0.05(-0.77%) |
Oct 21, 2003 | 6.389 | 6.490 | 6.389 | 6.465 | 861,139 | +0.14(+2.23%) |
Oct 20, 2003 | 6.322 | 6.356 | 6.238 | 6.324 | 2,010,685 | -0.38(-5.61%) |
Oct 17, 2003 | 6.688 | 6.713 | 6.682 | 6.699 | 150,612 | +0.01(+0.20%) |
Oct 16, 2003 | 6.656 | 6.707 | 6.646 | 6.686 | 217,324 | -0.02(-0.23%) |
Oct 15, 2003 | 6.665 | 6.724 | 6.665 | 6.701 | 201,010 | +0.01(+0.09%) |
Oct 14, 2003 | 6.621 | 6.678 | 6.610 | 6.696 | 228,103 | +0.02(+0.29%) |
Oct 13, 2003 | 6.665 | 6.678 | 6.665 | 6.677 | 206,836 | -0.00(-0.03%) |
Oct 10, 2003 | 6.646 | 6.697 | 6.635 | 6.678 | 261,313 | +0.03(+0.49%) |
Oct 09, 2003 | 6.629 | 6.665 | 6.621 | 6.646 | 437,270 | +0.08(+1.16%) |
Oct 08, 2003 | 6.713 | 6.598 | 6.554 | 6.570 | 461,158 | -0.14(-2.13%) |
Oct 07, 2003 | 6.713 | 6.718 | 6.692 | 6.713 | 206,836 | -0.02(-0.23%) |
Oct 06, 2003 | 6.694 | 6.770 | 6.677 | 6.728 | 186,153 | +0.04(+0.60%) |
Oct 03, 2003 | 6.680 | 6.734 | 6.677 | 6.688 | 400,272 | +0.01(+0.17%) |
Oct 02, 2003 | 6.579 | 6.709 | 6.574 | 6.677 | 806,080 | -0.01(-0.20%) |
Oct 01, 2003 | 6.606 | 6.690 | 6.574 | 6.690 | 457,371 | +0.08(+1.27%) |
Sep 30, 2003 | 6.697 | 6.697 | 6.539 | 6.606 | 501,069 | -0.11(-1.59%) |
Sep 29, 2003 | 6.686 | 6.732 | 6.678 | 6.713 | 332,686 | -0.00(-0.06%) |
Sep 26, 2003 | 6.703 | 6.722 | 6.680 | 6.717 | 377,549 | +0.00(+0.03%) |
Sep 25, 2003 | 6.724 | 6.755 | 6.722 | 6.715 | 523,209 | -0.01(-0.14%) |
Sep 24, 2003 | 6.718 | 6.770 | 6.718 | 6.724 | 202,758 | +0.04(+0.54%) |
Sep 23, 2003 | 6.661 | 6.701 | 6.650 | 6.688 | 439,600 | -0.04(-0.54%) |
Sep 22, 2003 | 6.686 | 6.724 | 6.673 | 6.724 | 400,564 | +0.04(+0.54%) |
Sep 19, 2003 | 6.738 | 6.753 | 6.650 | 6.688 | 441,348 | -0.05(-0.76%) |
Sep 18, 2003 | 6.728 | 6.760 | 6.728 | 6.739 | 180,035 | +0.07(+1.00%) |
Sep 17, 2003 | 6.627 | 6.675 | 6.657 | 6.673 | 180,617 | +0.05(+0.69%) |
Sep 16, 2003 | 6.598 | 6.627 | 6.562 | 6.627 | 256,361 | +0.01(+0.12%) |
Sep 15, 2003 | 6.617 | 6.654 | 6.608 | 6.619 | 264,809 | -0.02(-0.26%) |
Sep 12, 2003 | 6.553 | 6.638 | 6.532 | 6.636 | 525,831 | +0.11(+1.66%) |
Sep 11, 2003 | 6.490 | 6.577 | 6.476 | 6.528 | 612,061 | +0.11(+1.78%) |
Sep 10, 2003 | 6.373 | 6.427 | 6.368 | 6.413 | 605,944 | +0.04(+0.63%) |
Sep 09, 2003 | 6.373 | 6.398 | 6.341 | 6.373 | 508,643 | -0.05(-0.83%) |
Sep 08, 2003 | 6.385 | 6.455 | 6.381 | 6.427 | 566,033 | +0.09(+1.35%) |
Sep 05, 2003 | 6.328 | 6.370 | 6.312 | 6.341 | 385,415 | +0.02(+0.33%) |
Sep 04, 2003 | 6.265 | 6.328 | 6.261 | 6.320 | 841,038 | +0.03(+0.49%) |
Sep 03, 2003 | 6.244 | 6.310 | 6.230 | 6.289 | 642,941 | +0.03(+0.55%) |
Sep 02, 2003 | 6.213 | 6.274 | 6.194 | 6.255 | 1,277,143 | +0.03(+0.55%) |
Aug 29, 2003 | 6.213 | 6.246 | 6.209 | 6.221 | 214,702 | +0.03(+0.52%) |
Aug 28, 2003 | 6.217 | 6.217 | 6.133 | 6.188 | 362,983 | -0.05(-0.76%) |
Aug 27, 2003 | 6.232 | 6.249 | 6.196 | 6.236 | 334,434 | -0.02(-0.24%) |
Aug 26, 2003 | 6.196 | 6.272 | 6.175 | 6.251 | 1,097,691 | -0.05(-0.85%) |
Aug 25, 2003 | 6.331 | 6.343 | 6.284 | 6.305 | 248,495 | +0.01(+0.18%) |
Aug 22, 2003 | 6.331 | 6.345 | 6.293 | 6.293 | 192,853 | -0.02(-0.30%) |
Aug 21, 2003 | 6.289 | 6.335 | 6.270 | 6.312 | 239,173 | -0.01(-0.21%) |
Aug 20, 2003 | 6.305 | 6.345 | 6.282 | 6.326 | 1,107,013 | -0.03(-0.42%) |
Aug 19, 2003 | 6.287 | 6.358 | 6.287 | 6.352 | 385,415 | -0.06(-1.01%) |
Aug 18, 2003 | 6.417 | 6.484 | 6.398 | 6.417 | 158,186 | -0.03(-0.44%) |
Aug 15, 2003 | 6.472 | 6.484 | 6.431 | 6.446 | 108,953 | +0.01(+0.15%) |
Aug 14, 2003 | 6.408 | 6.465 | 6.379 | 6.436 | 287,240 | +0.07(+1.11%) |
Aug 13, 2003 | 6.379 | 6.394 | 6.341 | 6.366 | 161,099 | -0.04(-0.66%) |
Aug 12, 2003 | 6.350 | 6.421 | 6.343 | 6.408 | 2,174,407 | -0.01(-0.15%) |
Aug 11, 2003 | 6.370 | 6.446 | 6.368 | 6.417 | 410,177 | -0.01(-0.21%) |
Aug 08, 2003 | 6.423 | 6.471 | 6.413 | 6.431 | 949,118 | +0.09(+1.41%) |
Aug 07, 2003 | 6.310 | 6.341 | 6.301 | 6.341 | 265,974 | +0.06(+0.97%) |
Aug 06, 2003 | 6.217 | 6.301 | 6.217 | 6.280 | 1,142,554 | +0.09(+1.42%) |
Aug 05, 2003 | 6.223 | 6.249 | 6.188 | 6.192 | 332,395 | -0.09(-1.46%) |
Aug 04, 2003 | 6.293 | 6.301 | 6.236 | 6.284 | 238,881 | +0.04(+0.67%) |