Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.204 | 6.251 | 6.146 | 6.238 | 1,798,996 | +0.01(+0.10%) |
Sep 29, 2003 | 6.259 | 6.260 | 6.122 | 6.231 | 2,840,094 | +0.02(+0.31%) |
Sep 26, 2003 | 6.172 | 6.225 | 6.169 | 6.212 | 1,900,673 | +0.01(+0.18%) |
Sep 25, 2003 | 6.284 | 6.299 | 6.201 | 6.201 | 2,006,093 | -0.08(-1.23%) |
Sep 24, 2003 | 6.393 | 6.393 | 6.270 | 6.278 | 1,726,013 | -0.12(-1.81%) |
Sep 23, 2003 | 6.364 | 6.408 | 6.350 | 6.393 | 1,519,540 | +0.06(+0.96%) |
Sep 22, 2003 | 6.425 | 6.356 | 6.316 | 6.332 | 1,233,847 | -0.09(-1.45%) |
Sep 19, 2003 | 6.319 | 6.425 | 6.319 | 6.425 | 2,246,250 | +0.10(+1.52%) |
Sep 18, 2003 | 6.303 | 6.360 | 6.284 | 6.329 | 2,418,415 | +0.00(+0.00%) |
Sep 17, 2003 | 6.321 | 6.372 | 6.321 | 6.329 | 1,371,703 | +0.02(+0.38%) |
Sep 16, 2003 | 6.329 | 6.334 | 6.299 | 6.305 | 3,024,111 | +0.01(+0.10%) |
Sep 15, 2003 | 6.324 | 6.361 | 6.284 | 6.299 | 1,880,712 | -0.05(-0.81%) |
Sep 12, 2003 | 6.292 | 6.353 | 6.238 | 6.350 | 3,051,557 | +0.04(+0.71%) |
Sep 11, 2003 | 6.302 | 6.329 | 6.270 | 6.305 | 1,899,426 | +0.04(+0.69%) |
Sep 10, 2003 | 6.299 | 6.324 | 6.231 | 6.262 | 1,798,996 | -0.03(-0.41%) |
Sep 09, 2003 | 6.412 | 6.412 | 6.262 | 6.287 | 1,621,217 | -0.13(-1.95%) |
Sep 08, 2003 | 6.428 | 6.441 | 6.364 | 6.412 | 1,322,424 | +0.01(+0.20%) |
Sep 05, 2003 | 6.517 | 6.533 | 6.387 | 6.400 | 3,269,258 | -0.18(-2.75%) |
Sep 04, 2003 | 6.642 | 6.667 | 6.558 | 6.581 | 3,503,178 | -0.06(-0.92%) |
Sep 03, 2003 | 6.549 | 6.642 | 6.525 | 6.642 | 3,301,071 | +0.09(+1.44%) |
Sep 02, 2003 | 6.467 | 6.581 | 6.461 | 6.547 | 2,439,624 | +0.12(+1.85%) |
Aug 29, 2003 | 6.310 | 6.461 | 6.305 | 6.428 | 2,521,340 | +0.12(+1.88%) |
Aug 28, 2003 | 6.172 | 6.310 | 6.158 | 6.310 | 2,485,784 | +0.15(+2.39%) |
Aug 27, 2003 | 6.174 | 6.174 | 6.079 | 6.162 | 1,873,227 | -0.01(-0.21%) |
Aug 26, 2003 | 6.166 | 6.190 | 6.060 | 6.175 | 1,789,016 | +0.01(+0.23%) |
Aug 25, 2003 | 6.156 | 6.170 | 6.082 | 6.161 | 1,269,403 | -0.01(-0.16%) |
Aug 22, 2003 | 6.292 | 6.315 | 6.161 | 6.170 | 1,312,444 | -0.10(-1.53%) |
Aug 21, 2003 | 6.300 | 6.310 | 6.217 | 6.267 | 1,354,861 | -0.00(-0.03%) |
Aug 20, 2003 | 6.199 | 6.276 | 6.145 | 6.268 | 1,454,667 | +0.07(+1.14%) |
Aug 19, 2003 | 6.244 | 6.257 | 6.130 | 6.198 | 1,029,245 | -0.05(-0.80%) |
Aug 18, 2003 | 6.207 | 6.257 | 6.172 | 6.247 | 1,328,662 | +0.03(+0.46%) |
Aug 15, 2003 | 6.177 | 6.218 | 6.119 | 6.218 | 943,787 | +0.04(+0.67%) |
Aug 14, 2003 | 6.079 | 6.178 | 6.076 | 6.177 | 1,934,981 | +0.10(+1.61%) |
Aug 13, 2003 | 6.212 | 6.212 | 6.036 | 6.079 | 2,092,175 | -0.12(-1.99%) |
Aug 12, 2003 | 6.074 | 6.212 | 6.065 | 6.202 | 2,745,902 | +0.16(+2.63%) |
Aug 11, 2003 | 6.116 | 6.124 | 6.018 | 6.044 | 2,049,134 | -0.05(-0.84%) |
Aug 08, 2003 | 6.084 | 6.140 | 6.061 | 6.095 | 2,104,651 | +0.04(+0.58%) |
Aug 07, 2003 | 6.028 | 6.073 | 5.981 | 6.060 | 1,460,905 | +0.06(+0.93%) |
Aug 06, 2003 | 5.940 | 6.053 | 5.903 | 6.004 | 3,374,678 | +0.09(+1.52%) |
Aug 05, 2003 | 6.052 | 6.060 | 5.909 | 5.914 | 6,584,677 | -0.16(-2.66%) |
Aug 04, 2003 | 6.028 | 6.138 | 5.968 | 6.076 | 2,163,911 | -0.02(-0.29%) |
Aug 01, 2003 | 6.105 | 6.145 | 6.074 | 6.093 | 1,719,152 | -0.02(-0.31%) |
Jul 31, 2003 | 6.124 | 6.212 | 6.095 | 6.113 | 2,626,136 | +0.00(+0.00%) |
Jul 30, 2003 | 6.108 | 6.138 | 6.092 | 6.113 | 1,635,565 | +0.02(+0.34%) |
Jul 29, 2003 | 6.092 | 6.151 | 5.989 | 6.092 | 5,272,857 | +0.02(+0.40%) |
Jul 28, 2003 | 6.084 | 6.158 | 6.047 | 6.068 | 3,360,955 | -0.09(-1.51%) |
Jul 25, 2003 | 6.092 | 6.174 | 6.039 | 6.161 | 3,180,681 | +0.14(+2.32%) |
Jul 24, 2003 | 5.988 | 6.132 | 5.956 | 6.021 | 3,291,714 | +0.09(+1.54%) |
Jul 23, 2003 | 5.962 | 5.962 | 5.834 | 5.930 | 2,727,813 | -0.03(-0.51%) |
Jul 22, 2003 | 5.747 | 5.986 | 5.645 | 5.960 | 6,748,109 | +0.21(+3.71%) |
Jul 21, 2003 | 5.795 | 5.802 | 5.701 | 5.747 | 2,700,990 | -0.04(-0.64%) |
Jul 18, 2003 | 5.872 | 5.872 | 5.701 | 5.784 | 2,421,534 | -0.09(-1.56%) |
Jul 17, 2003 | 5.853 | 5.914 | 5.840 | 5.875 | 2,970,465 | +0.00(+0.08%) |
Jul 16, 2003 | 5.818 | 5.871 | 5.779 | 5.871 | 3,793,862 | +0.04(+0.63%) |
Jul 15, 2003 | 5.891 | 5.893 | 5.802 | 5.834 | 4,825,603 | +0.01(+0.25%) |
Jul 14, 2003 | 5.699 | 5.835 | 5.699 | 5.819 | 5,755,666 | +0.20(+3.48%) |
Jul 11, 2003 | 5.619 | 5.694 | 5.611 | 5.624 | 3,234,326 | -0.02(-0.28%) |
Jul 10, 2003 | 5.705 | 5.705 | 5.595 | 5.640 | 3,466,998 | -0.09(-1.57%) |
Jul 09, 2003 | 5.726 | 5.758 | 5.691 | 5.730 | 4,531,800 | -0.02(-0.33%) |
Jul 08, 2003 | 5.705 | 5.771 | 5.691 | 5.749 | 3,823,803 | +0.04(+0.76%) |
Jul 07, 2003 | 5.457 | 5.722 | 5.457 | 5.705 | 6,695,087 | +0.25(+4.55%) |
Jul 03, 2003 | 5.420 | 5.463 | 5.401 | 5.457 | 1,406,012 | +0.02(+0.38%) |
Jul 02, 2003 | 5.452 | 5.476 | 5.359 | 5.436 | 5,577,264 | -0.02(-0.29%) |