Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.193 | 6.239 | 6.135 | 6.226 | 1,802,268 | +0.01(+0.10%) |
Sep 29, 2003 | 6.247 | 6.249 | 6.111 | 6.220 | 2,845,259 | +0.02(+0.31%) |
Sep 26, 2003 | 6.161 | 6.214 | 6.158 | 6.201 | 1,904,130 | +0.01(+0.18%) |
Sep 25, 2003 | 6.273 | 6.287 | 6.190 | 6.190 | 2,009,741 | -0.08(-1.23%) |
Sep 24, 2003 | 6.382 | 6.382 | 6.258 | 6.266 | 1,729,152 | -0.12(-1.81%) |
Sep 23, 2003 | 6.353 | 6.396 | 6.338 | 6.382 | 1,522,304 | +0.06(+0.96%) |
Sep 22, 2003 | 6.414 | 6.345 | 6.305 | 6.321 | 1,236,091 | -0.09(-1.45%) |
Sep 19, 2003 | 6.308 | 6.414 | 6.308 | 6.414 | 2,250,335 | +0.10(+1.52%) |
Sep 18, 2003 | 6.292 | 6.348 | 6.273 | 6.318 | 2,422,813 | +0.00(+0.00%) |
Sep 17, 2003 | 6.310 | 6.361 | 6.310 | 6.318 | 1,374,198 | +0.02(+0.38%) |
Sep 16, 2003 | 6.318 | 6.322 | 6.287 | 6.294 | 3,029,610 | +0.01(+0.10%) |
Sep 15, 2003 | 6.313 | 6.350 | 6.273 | 6.287 | 1,884,132 | -0.05(-0.81%) |
Sep 12, 2003 | 6.281 | 6.342 | 6.226 | 6.338 | 3,057,107 | +0.04(+0.71%) |
Sep 11, 2003 | 6.290 | 6.318 | 6.258 | 6.294 | 1,902,880 | +0.04(+0.69%) |
Sep 10, 2003 | 6.287 | 6.313 | 6.220 | 6.250 | 1,802,268 | -0.03(-0.41%) |
Sep 09, 2003 | 6.401 | 6.401 | 6.250 | 6.276 | 1,624,166 | -0.12(-1.95%) |
Sep 08, 2003 | 6.417 | 6.430 | 6.353 | 6.401 | 1,324,829 | +0.01(+0.20%) |
Sep 05, 2003 | 6.505 | 6.521 | 6.375 | 6.388 | 3,275,204 | -0.18(-2.75%) |
Sep 04, 2003 | 6.630 | 6.655 | 6.546 | 6.569 | 3,509,549 | -0.06(-0.92%) |
Sep 03, 2003 | 6.537 | 6.630 | 6.513 | 6.630 | 3,307,075 | +0.09(+1.44%) |
Sep 02, 2003 | 6.455 | 6.569 | 6.449 | 6.535 | 2,444,061 | +0.12(+1.85%) |
Aug 29, 2003 | 6.298 | 6.449 | 6.294 | 6.417 | 2,525,925 | +0.12(+1.88%) |
Aug 28, 2003 | 6.161 | 6.298 | 6.146 | 6.298 | 2,490,305 | +0.15(+2.39%) |
Aug 27, 2003 | 6.162 | 6.162 | 6.068 | 6.151 | 1,876,633 | -0.01(-0.21%) |
Aug 26, 2003 | 6.154 | 6.178 | 6.049 | 6.164 | 1,792,269 | +0.01(+0.23%) |
Aug 25, 2003 | 6.145 | 6.159 | 6.071 | 6.150 | 1,271,711 | -0.01(-0.16%) |
Aug 22, 2003 | 6.281 | 6.303 | 6.150 | 6.159 | 1,314,831 | -0.10(-1.53%) |
Aug 21, 2003 | 6.289 | 6.298 | 6.206 | 6.255 | 1,357,325 | -0.00(-0.03%) |
Aug 20, 2003 | 6.188 | 6.265 | 6.134 | 6.257 | 1,457,312 | +0.07(+1.14%) |
Aug 19, 2003 | 6.233 | 6.246 | 6.119 | 6.186 | 1,031,117 | -0.05(-0.80%) |
Aug 18, 2003 | 6.196 | 6.246 | 6.161 | 6.236 | 1,331,079 | +0.03(+0.46%) |
Aug 15, 2003 | 6.166 | 6.207 | 6.108 | 6.207 | 945,503 | +0.04(+0.67%) |
Aug 14, 2003 | 6.068 | 6.167 | 6.065 | 6.166 | 1,938,500 | +0.10(+1.61%) |
Aug 13, 2003 | 6.201 | 6.201 | 6.025 | 6.068 | 2,095,980 | -0.12(-1.99%) |
Aug 12, 2003 | 6.063 | 6.201 | 6.054 | 6.191 | 2,750,896 | +0.16(+2.63%) |
Aug 11, 2003 | 6.105 | 6.113 | 6.007 | 6.033 | 2,052,861 | -0.05(-0.84%) |
Aug 08, 2003 | 6.073 | 6.129 | 6.050 | 6.084 | 2,108,479 | +0.04(+0.58%) |
Aug 07, 2003 | 6.017 | 6.062 | 5.970 | 6.049 | 1,463,561 | +0.06(+0.93%) |
Aug 06, 2003 | 5.929 | 6.042 | 5.892 | 5.993 | 3,380,815 | +0.09(+1.52%) |
Aug 05, 2003 | 6.041 | 6.049 | 5.898 | 5.903 | 6,596,652 | -0.16(-2.66%) |
Aug 04, 2003 | 6.017 | 6.127 | 5.958 | 6.065 | 2,167,846 | -0.02(-0.29%) |
Aug 01, 2003 | 6.094 | 6.134 | 6.063 | 6.082 | 1,722,278 | -0.02(-0.31%) |
Jul 31, 2003 | 6.113 | 6.201 | 6.084 | 6.102 | 2,630,912 | +0.00(+0.00%) |
Jul 30, 2003 | 6.097 | 6.127 | 6.081 | 6.102 | 1,638,539 | +0.02(+0.34%) |
Jul 29, 2003 | 6.081 | 6.140 | 5.978 | 6.081 | 5,282,446 | +0.02(+0.40%) |
Jul 28, 2003 | 6.073 | 6.146 | 6.036 | 6.057 | 3,367,067 | -0.09(-1.51%) |
Jul 25, 2003 | 6.081 | 6.162 | 6.028 | 6.150 | 3,186,465 | +0.14(+2.32%) |
Jul 24, 2003 | 5.977 | 6.121 | 5.945 | 6.010 | 3,297,701 | +0.09(+1.54%) |
Jul 23, 2003 | 5.951 | 5.951 | 5.823 | 5.919 | 2,732,773 | -0.03(-0.51%) |
Jul 22, 2003 | 5.737 | 5.975 | 5.634 | 5.950 | 6,760,381 | +0.21(+3.71%) |
Jul 21, 2003 | 5.785 | 5.791 | 5.690 | 5.737 | 2,705,902 | -0.04(-0.64%) |
Jul 18, 2003 | 5.862 | 5.862 | 5.690 | 5.774 | 2,425,938 | -0.09(-1.56%) |
Jul 17, 2003 | 5.842 | 5.903 | 5.830 | 5.865 | 2,975,867 | +0.00(+0.08%) |
Jul 16, 2003 | 5.807 | 5.860 | 5.769 | 5.860 | 3,800,761 | +0.04(+0.63%) |
Jul 15, 2003 | 5.881 | 5.882 | 5.791 | 5.823 | 4,834,379 | +0.01(+0.25%) |
Jul 14, 2003 | 5.689 | 5.825 | 5.689 | 5.809 | 5,766,134 | +0.20(+3.48%) |
Jul 11, 2003 | 5.609 | 5.684 | 5.601 | 5.614 | 3,240,208 | -0.02(-0.28%) |
Jul 10, 2003 | 5.695 | 5.695 | 5.585 | 5.630 | 3,473,303 | -0.09(-1.57%) |
Jul 09, 2003 | 5.716 | 5.748 | 5.681 | 5.719 | 4,540,041 | -0.02(-0.33%) |
Jul 08, 2003 | 5.695 | 5.761 | 5.681 | 5.738 | 3,830,757 | +0.04(+0.76%) |
Jul 07, 2003 | 5.447 | 5.711 | 5.447 | 5.695 | 6,707,263 | +0.25(+4.55%) |
Jul 03, 2003 | 5.410 | 5.454 | 5.391 | 5.447 | 1,408,569 | +0.02(+0.38%) |
Jul 02, 2003 | 5.442 | 5.466 | 5.349 | 5.426 | 5,587,407 | -0.02(-0.29%) |