Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.455 | 6.487 | 6.429 | 6.476 | 344,365 | -0.01(-0.13%) |
Oct 30, 2003 | 6.506 | 6.519 | 6.470 | 6.485 | 303,796 | -0.02(-0.36%) |
Oct 29, 2003 | 6.550 | 6.552 | 6.491 | 6.508 | 487,300 | -0.02(-0.36%) |
Oct 28, 2003 | 6.521 | 6.572 | 6.508 | 6.531 | 754,773 | -0.01(-0.23%) |
Oct 27, 2003 | 6.550 | 6.552 | 6.510 | 6.546 | 599,101 | +0.01(+0.19%) |
Oct 24, 2003 | 6.561 | 6.565 | 6.504 | 6.533 | 554,286 | -0.03(-0.52%) |
Oct 23, 2003 | 6.542 | 6.567 | 6.466 | 6.567 | 575,514 | +0.03(+0.42%) |
Oct 22, 2003 | 6.578 | 6.580 | 6.512 | 6.540 | 900,067 | -0.03(-0.48%) |
Oct 21, 2003 | 6.603 | 6.616 | 6.567 | 6.572 | 781,190 | -0.06(-0.83%) |
Oct 20, 2003 | 6.603 | 6.627 | 6.572 | 6.627 | 662,785 | -0.02(-0.29%) |
Oct 17, 2003 | 6.635 | 6.635 | 6.586 | 6.646 | 765,151 | +0.04(+0.55%) |
Oct 16, 2003 | 6.582 | 6.610 | 6.565 | 6.610 | 571,269 | -0.00(-0.06%) |
Oct 15, 2003 | 6.629 | 6.665 | 6.588 | 6.614 | 1,134,047 | -0.02(-0.26%) |
Oct 14, 2003 | 6.588 | 6.641 | 6.584 | 6.631 | 866,574 | +0.04(+0.68%) |
Oct 13, 2003 | 6.582 | 6.610 | 6.580 | 6.586 | 554,758 | +0.01(+0.10%) |
Oct 10, 2003 | 6.572 | 6.591 | 6.548 | 6.580 | 450,505 | +0.00(+0.00%) |
Oct 09, 2003 | 6.572 | 6.574 | 6.572 | 6.580 | 1,377,461 | +0.00(+0.06%) |
Oct 08, 2003 | 6.584 | 6.584 | 6.523 | 6.576 | 1,089,232 | -0.01(-0.19%) |
Oct 07, 2003 | 6.572 | 6.593 | 6.561 | 6.588 | 642,029 | +0.00(+0.00%) |
Oct 06, 2003 | 6.550 | 6.582 | 6.495 | 6.588 | 1,314,720 | +0.05(+0.75%) |
Oct 03, 2003 | 6.519 | 6.546 | 6.463 | 6.540 | 1,449,164 | +0.19(+2.97%) |
Oct 02, 2003 | 6.243 | 6.355 | 6.243 | 6.351 | 892,991 | +0.15(+2.43%) |
Oct 01, 2003 | 6.126 | 6.205 | 6.116 | 6.201 | 1,113,762 | +0.07(+1.11%) |
Sep 30, 2003 | 6.137 | 6.152 | 6.137 | 6.133 | 1,068,947 | -0.01(-0.21%) |
Sep 29, 2003 | 6.126 | 6.169 | 6.118 | 6.145 | 1,046,776 | -0.01(-0.14%) |
Sep 26, 2003 | 6.207 | 6.207 | 6.158 | 6.154 | 566,551 | -0.02(-0.34%) |
Sep 25, 2003 | 6.249 | 6.249 | 6.156 | 6.175 | 1,100,554 | -0.06(-0.95%) |
Sep 24, 2003 | 6.281 | 6.294 | 6.234 | 6.234 | 534,945 | -0.06(-1.01%) |
Sep 23, 2003 | 6.323 | 6.338 | 6.296 | 6.298 | 692,504 | -0.03(-0.44%) |
Sep 22, 2003 | 6.351 | 6.370 | 6.319 | 6.326 | 1,038,285 | -0.02(-0.33%) |
Sep 19, 2003 | 6.338 | 6.383 | 6.338 | 6.347 | 908,558 | +0.03(+0.54%) |
Sep 18, 2003 | 6.317 | 6.328 | 6.300 | 6.313 | 574,571 | -0.00(-0.07%) |
Sep 17, 2003 | 6.336 | 6.336 | 6.302 | 6.317 | 469,374 | -0.00(-0.07%) |
Sep 16, 2003 | 6.332 | 6.336 | 6.321 | 6.321 | 500,509 | -0.00(-0.03%) |
Sep 15, 2003 | 6.330 | 6.360 | 6.307 | 6.323 | 708,543 | -0.00(-0.07%) |
Sep 12, 2003 | 6.338 | 6.387 | 6.328 | 6.328 | 1,168,955 | -0.01(-0.17%) |
Sep 11, 2003 | 6.343 | 6.376 | 6.317 | 6.338 | 851,950 | +0.02(+0.30%) |
Sep 10, 2003 | 6.330 | 6.370 | 6.313 | 6.319 | 1,485,960 | -0.01(-0.13%) |
Sep 09, 2003 | 6.425 | 6.425 | 6.326 | 6.328 | 1,170,370 | -0.10(-1.61%) |
Sep 08, 2003 | 6.466 | 6.472 | 6.410 | 6.432 | 944,410 | -0.01(-0.23%) |
Sep 05, 2003 | 6.516 | 6.516 | 6.415 | 6.446 | 1,098,195 | -0.07(-1.07%) |
Sep 04, 2003 | 6.561 | 6.580 | 6.489 | 6.516 | 735,432 | -0.02(-0.29%) |
Sep 03, 2003 | 6.476 | 6.591 | 6.468 | 6.535 | 508,056 | +0.04(+0.69%) |
Sep 02, 2003 | 6.434 | 6.519 | 6.423 | 6.491 | 759,490 | +0.01(+0.23%) |
Aug 29, 2003 | 6.362 | 6.478 | 6.362 | 6.476 | 630,707 | +0.11(+1.80%) |
Aug 28, 2003 | 6.323 | 6.381 | 6.323 | 6.362 | 808,079 | +0.03(+0.43%) |
Aug 27, 2003 | 6.381 | 6.402 | 6.334 | 6.334 | 795,342 | -0.05(-0.76%) |
Aug 26, 2003 | 6.370 | 6.400 | 6.302 | 6.383 | 5,682,972 | +0.02(+0.37%) |
Aug 25, 2003 | 6.402 | 6.427 | 6.349 | 6.360 | 663,728 | -0.02(-0.30%) |
Aug 22, 2003 | 6.540 | 6.550 | 6.376 | 6.379 | 1,027,907 | -0.13(-1.99%) |
Aug 21, 2003 | 6.519 | 6.527 | 6.451 | 6.508 | 1,000,546 | +0.02(+0.33%) |
Aug 20, 2003 | 6.400 | 6.487 | 6.398 | 6.487 | 548,625 | +0.12(+1.83%) |
Aug 19, 2003 | 6.338 | 6.400 | 6.338 | 6.370 | 387,764 | +0.03(+0.50%) |
Aug 18, 2003 | 6.328 | 6.372 | 6.319 | 6.338 | 758,075 | +0.00(+0.03%) |
Aug 15, 2003 | 6.317 | 6.360 | 6.296 | 6.336 | 215,110 | +0.01(+0.17%) |
Aug 14, 2003 | 6.285 | 6.328 | 6.254 | 6.326 | 891,576 | +0.06(+0.98%) |
Aug 13, 2003 | 6.285 | 6.309 | 6.254 | 6.264 | 882,141 | -0.05(-0.81%) |
Aug 12, 2003 | 6.360 | 6.372 | 6.275 | 6.315 | 1,213,770 | -0.06(-0.96%) |
Aug 11, 2003 | 6.317 | 6.391 | 6.311 | 6.376 | 549,097 | +0.01(+0.10%) |
Aug 08, 2003 | 6.292 | 6.376 | 6.285 | 6.370 | 511,830 | +0.03(+0.50%) |
Aug 07, 2003 | 6.211 | 6.338 | 6.205 | 6.338 | 1,001,018 | +0.15(+2.47%) |
Aug 06, 2003 | 6.211 | 6.215 | 6.135 | 6.186 | 979,790 | +0.01(+0.10%) |
Aug 05, 2003 | 6.302 | 6.351 | 6.160 | 6.179 | 1,808,154 | -0.12(-1.95%) |
Aug 04, 2003 | 6.370 | 6.444 | 6.285 | 6.302 | 2,464,335 | -0.26(-3.94%) |