Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.730 | 6.730 | 6.730 | 6.762 | 103,755 | -0.01(-0.08%) |
Oct 30, 2003 | 6.735 | 6.773 | 6.735 | 6.767 | 157,324 | +0.05(+0.71%) |
Oct 29, 2003 | 6.682 | 6.725 | 6.682 | 6.719 | 220,480 | +0.00(+0.00%) |
Oct 28, 2003 | 6.656 | 6.703 | 6.656 | 6.719 | 319,160 | +0.03(+0.40%) |
Oct 27, 2003 | 6.650 | 6.693 | 6.650 | 6.693 | 163,151 | +0.04(+0.64%) |
Oct 24, 2003 | 6.650 | 6.677 | 6.576 | 6.650 | 103,003 | -0.02(-0.32%) |
Oct 23, 2003 | 6.608 | 6.672 | 6.608 | 6.672 | 356,753 | -0.11(-1.57%) |
Oct 22, 2003 | 6.735 | 6.778 | 6.730 | 6.778 | 365,963 | +0.03(+0.47%) |
Oct 21, 2003 | 6.650 | 6.746 | 6.698 | 6.746 | 202,435 | +0.16(+2.42%) |
Oct 20, 2003 | 6.645 | 6.661 | 6.586 | 6.586 | 130,634 | -0.04(-0.56%) |
Oct 17, 2003 | 6.624 | 6.672 | 6.624 | 6.624 | 318,221 | +0.03(+0.48%) |
Oct 16, 2003 | 6.597 | 6.650 | 6.565 | 6.592 | 96,048 | -0.03(-0.40%) |
Oct 15, 2003 | 6.677 | 6.677 | 6.618 | 6.618 | 277,245 | -0.03(-0.48%) |
Oct 14, 2003 | 6.554 | 6.650 | 6.554 | 6.650 | 158,828 | -0.01(-0.16%) |
Oct 13, 2003 | 6.624 | 6.661 | 6.624 | 6.661 | 235,517 | +0.06(+0.97%) |
Oct 10, 2003 | 6.597 | 6.597 | 6.544 | 6.597 | 26,878 | +0.06(+0.98%) |
Oct 09, 2003 | 6.597 | 6.597 | 6.491 | 6.533 | 98,680 | +0.07(+1.07%) |
Oct 08, 2003 | 6.528 | 6.528 | 6.459 | 6.464 | 123,679 | +0.00(+0.00%) |
Oct 07, 2003 | 6.469 | 6.480 | 6.459 | 6.464 | 77,252 | +0.03(+0.41%) |
Oct 06, 2003 | 6.368 | 6.437 | 6.368 | 6.437 | 66,538 | +0.09(+1.34%) |
Oct 03, 2003 | 6.336 | 6.400 | 6.336 | 6.352 | 134,205 | +0.02(+0.34%) |
Oct 02, 2003 | 6.374 | 6.384 | 6.304 | 6.331 | 37,780 | +0.01(+0.08%) |
Oct 01, 2003 | 6.262 | 6.315 | 6.262 | 6.326 | 42,667 | +0.07(+1.19%) |
Sep 30, 2003 | 6.251 | 6.251 | 6.161 | 6.251 | 21,051 | +0.00(+0.00%) |
Sep 29, 2003 | 6.225 | 6.273 | 6.225 | 6.251 | 66,538 | +0.03(+0.51%) |
Sep 26, 2003 | 6.225 | 6.241 | 6.166 | 6.219 | 33,457 | -0.01(-0.09%) |
Sep 25, 2003 | 6.246 | 6.278 | 6.225 | 6.225 | 95,861 | -0.03(-0.43%) |
Sep 24, 2003 | 6.283 | 6.283 | 6.283 | 6.251 | 46,990 | -0.02(-0.34%) |
Sep 23, 2003 | 6.225 | 6.278 | 6.219 | 6.273 | 31,201 | +0.02(+0.26%) |
Sep 22, 2003 | 6.278 | 6.294 | 6.251 | 6.257 | 19,548 | -0.02(-0.34%) |
Sep 19, 2003 | 6.251 | 6.299 | 6.225 | 6.278 | 49,622 | -0.04(-0.59%) |
Sep 18, 2003 | 6.267 | 6.315 | 6.225 | 6.315 | 44,171 | +0.15(+2.42%) |
Sep 17, 2003 | 6.150 | 6.219 | 6.150 | 6.166 | 11,465 | -0.03(-0.52%) |
Sep 16, 2003 | 6.187 | 6.198 | 6.171 | 6.198 | 43,043 | +0.00(+0.00%) |
Sep 15, 2003 | 6.166 | 6.198 | 6.118 | 6.198 | 55,824 | +0.02(+0.34%) |
Sep 12, 2003 | 6.134 | 6.177 | 6.124 | 6.177 | 36,840 | +0.04(+0.61%) |
Sep 11, 2003 | 6.108 | 6.140 | 6.065 | 6.140 | 17,292 | +0.04(+0.70%) |
Sep 10, 2003 | 6.118 | 6.150 | 6.054 | 6.097 | 58,456 | -0.02(-0.35%) |
Sep 09, 2003 | 6.145 | 6.187 | 6.118 | 6.118 | 42,103 | +0.03(+0.44%) |
Sep 08, 2003 | 6.012 | 6.124 | 6.012 | 6.092 | 193,601 | +0.08(+1.33%) |
Sep 05, 2003 | 6.012 | 6.038 | 5.991 | 6.012 | 21,051 | +0.00(+0.00%) |
Sep 04, 2003 | 6.007 | 6.012 | 5.937 | 6.012 | 38,532 | +0.01(+0.09%) |
Sep 03, 2003 | 5.932 | 6.012 | 5.932 | 6.007 | 60,524 | -0.01(-0.09%) |
Sep 02, 2003 | 5.975 | 6.012 | 5.959 | 6.012 | 122,363 | -0.03(-0.44%) |
Aug 29, 2003 | 5.953 | 6.038 | 5.953 | 6.038 | 68,606 | +0.08(+1.34%) |
Aug 28, 2003 | 5.927 | 5.959 | 5.911 | 5.959 | 21,803 | +0.03(+0.45%) |
Aug 27, 2003 | 5.916 | 5.932 | 5.879 | 5.932 | 188,338 | +0.00(+0.00%) |
Aug 26, 2003 | 5.948 | 5.948 | 5.858 | 5.932 | 44,171 | -0.03(-0.45%) |
Aug 25, 2003 | 5.959 | 6.001 | 5.959 | 5.959 | 163,151 | +0.02(+0.27%) |
Aug 22, 2003 | 5.991 | 6.022 | 5.943 | 5.943 | 286,079 | -0.07(-1.15%) |
Aug 21, 2003 | 6.065 | 6.070 | 5.980 | 6.012 | 81,387 | -0.06(-0.96%) |
Aug 20, 2003 | 6.022 | 6.086 | 6.022 | 6.070 | 48,870 | +0.02(+0.35%) |
Aug 19, 2003 | 6.017 | 6.049 | 5.980 | 6.049 | 123,115 | +0.01(+0.09%) |
Aug 18, 2003 | 5.985 | 6.054 | 5.969 | 6.044 | 52,065 | +0.06(+0.98%) |
Aug 15, 2003 | 5.985 | 5.985 | 5.985 | 5.985 | 8,082 | +0.03(+0.45%) |
Aug 14, 2003 | 5.985 | 5.985 | 5.916 | 5.959 | 22,743 | -0.07(-1.23%) |
Aug 13, 2003 | 5.985 | 6.038 | 5.937 | 6.033 | 32,141 | +0.05(+0.80%) |
Aug 12, 2003 | 5.985 | 5.991 | 5.943 | 5.985 | 12,029 | +0.01(+0.18%) |
Aug 11, 2003 | 5.937 | 6.001 | 5.916 | 5.975 | 35,900 | +0.04(+0.72%) |
Aug 08, 2003 | 5.948 | 5.948 | 5.884 | 5.932 | 2,443 | +0.03(+0.54%) |
Aug 07, 2003 | 5.900 | 5.905 | 5.847 | 5.900 | 15,976 | +0.06(+1.09%) |
Aug 06, 2003 | 5.847 | 5.879 | 5.810 | 5.836 | 71,425 | +0.01(+0.09%) |
Aug 05, 2003 | 5.826 | 5.879 | 5.788 | 5.831 | 33,457 | -0.01(-0.09%) |
Aug 04, 2003 | 5.879 | 5.905 | 5.788 | 5.836 | 21,991 | -0.03(-0.54%) |