Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 6.161 | 6.258 | 6.098 | 6.229 | 10,404,528 | +0.06(+0.94%) |
Sep 29, 2003 | 6.200 | 6.200 | 6.129 | 6.171 | 12,264,018 | -0.04(-0.59%) |
Sep 26, 2003 | 6.280 | 6.285 | 6.201 | 6.207 | 10,746,892 | -0.07(-1.07%) |
Sep 25, 2003 | 6.354 | 6.380 | 6.274 | 6.274 | 8,799,065 | -0.07(-1.08%) |
Sep 24, 2003 | 6.411 | 6.545 | 6.315 | 6.343 | 9,866,151 | -0.01(-0.18%) |
Sep 23, 2003 | 6.337 | 6.362 | 6.324 | 6.354 | 6,129,591 | +0.02(+0.36%) |
Sep 22, 2003 | 6.348 | 6.348 | 6.266 | 6.331 | 6,573,918 | -0.04(-0.64%) |
Sep 19, 2003 | 6.371 | 6.398 | 6.335 | 6.372 | 8,050,610 | +0.00(+0.02%) |
Sep 18, 2003 | 6.347 | 6.369 | 6.344 | 6.371 | 8,439,560 | +0.02(+0.32%) |
Sep 17, 2003 | 6.467 | 6.456 | 6.339 | 6.351 | 6,583,586 | -0.12(-1.79%) |
Sep 16, 2003 | 6.403 | 6.463 | 6.382 | 6.467 | 6,661,377 | +0.06(+0.96%) |
Sep 15, 2003 | 6.417 | 6.419 | 6.372 | 6.405 | 4,628,727 | -0.02(-0.34%) |
Sep 12, 2003 | 6.427 | 6.434 | 6.374 | 6.427 | 6,777,842 | +0.00(+0.07%) |
Sep 11, 2003 | 6.456 | 6.508 | 6.410 | 6.422 | 7,747,361 | -0.03(-0.46%) |
Sep 10, 2003 | 6.490 | 6.502 | 6.437 | 6.452 | 7,353,576 | -0.04(-0.65%) |
Sep 09, 2003 | 6.434 | 6.494 | 6.398 | 6.494 | 9,941,304 | +0.04(+0.62%) |
Sep 08, 2003 | 6.468 | 6.469 | 6.402 | 6.454 | 9,764,628 | +0.07(+1.16%) |
Sep 05, 2003 | 6.463 | 6.471 | 6.357 | 6.380 | 10,601,421 | -0.08(-1.27%) |
Sep 04, 2003 | 6.462 | 6.494 | 6.448 | 6.462 | 8,555,586 | +0.01(+0.09%) |
Sep 03, 2003 | 6.428 | 6.479 | 6.412 | 6.456 | 13,740,710 | -0.01(-0.16%) |
Sep 02, 2003 | 6.368 | 6.467 | 6.318 | 6.467 | 13,039,721 | +0.11(+1.79%) |
Aug 29, 2003 | 6.319 | 6.370 | 6.296 | 6.353 | 7,461,252 | +0.03(+0.54%) |
Aug 28, 2003 | 6.240 | 6.327 | 6.207 | 6.319 | 10,475,726 | +0.08(+1.33%) |
Aug 27, 2003 | 6.178 | 6.248 | 6.178 | 6.236 | 4,755,301 | +0.06(+0.96%) |
Aug 26, 2003 | 6.166 | 6.200 | 6.124 | 6.176 | 4,458,644 | -0.01(-0.13%) |
Aug 25, 2003 | 6.172 | 6.203 | 6.157 | 6.184 | 6,063,228 | +0.01(+0.15%) |
Aug 22, 2003 | 6.246 | 6.246 | 6.166 | 6.175 | 5,629,010 | -0.06(-1.00%) |
Aug 21, 2003 | 6.240 | 6.252 | 6.199 | 6.238 | 5,698,011 | +0.02(+0.31%) |
Aug 20, 2003 | 6.246 | 6.250 | 6.213 | 6.219 | 6,992,314 | -0.03(-0.47%) |
Aug 19, 2003 | 6.240 | 6.255 | 6.209 | 6.248 | 8,626,784 | +0.00(+0.05%) |
Aug 18, 2003 | 6.220 | 6.250 | 6.214 | 6.245 | 8,176,744 | +0.03(+0.42%) |
Aug 15, 2003 | 6.246 | 6.246 | 6.180 | 6.219 | 5,082,722 | -0.03(-0.40%) |
Aug 14, 2003 | 6.225 | 6.248 | 6.200 | 6.244 | 6,273,745 | +0.05(+0.73%) |
Aug 13, 2003 | 6.223 | 6.246 | 6.184 | 6.198 | 6,952,760 | +0.00(+0.02%) |
Aug 12, 2003 | 6.142 | 6.199 | 6.105 | 6.197 | 6,807,727 | +0.06(+0.98%) |
Aug 11, 2003 | 6.138 | 6.199 | 6.120 | 6.137 | 8,873,339 | -0.01(-0.11%) |
Aug 08, 2003 | 6.138 | 6.158 | 6.076 | 6.143 | 5,639,119 | +0.04(+0.63%) |
Aug 07, 2003 | 6.013 | 6.112 | 6.006 | 6.105 | 6,559,414 | +0.10(+1.73%) |
Aug 06, 2003 | 5.950 | 6.051 | 5.920 | 6.001 | 5,501,118 | +0.06(+1.09%) |
Aug 05, 2003 | 5.979 | 6.046 | 5.936 | 5.936 | 9,874,062 | -0.01(-0.17%) |
Aug 04, 2003 | 5.950 | 5.966 | 5.880 | 5.947 | 6,660,937 | +0.03(+0.46%) |
Aug 01, 2003 | 5.955 | 5.955 | 5.835 | 5.919 | 7,451,583 | -0.04(-0.59%) |
Jul 31, 2003 | 5.990 | 6.057 | 5.944 | 5.955 | 9,555,870 | +0.04(+0.65%) |
Jul 30, 2003 | 6.007 | 6.010 | 5.916 | 5.916 | 8,272,114 | +0.01(+0.10%) |
Jul 29, 2003 | 5.988 | 6.022 | 5.887 | 5.910 | 8,903,224 | -0.11(-1.89%) |
Jul 28, 2003 | 6.018 | 6.129 | 6.018 | 6.024 | 10,808,861 | +0.00(+0.02%) |
Jul 25, 2003 | 6.030 | 6.084 | 5.992 | 6.023 | 9,127,805 | +0.03(+0.51%) |
Jul 24, 2003 | 6.075 | 6.120 | 5.992 | 5.992 | 6,223,643 | -0.08(-1.24%) |
Jul 23, 2003 | 6.132 | 6.154 | 6.037 | 6.067 | 4,925,384 | -0.07(-1.13%) |
Jul 22, 2003 | 5.952 | 6.166 | 5.952 | 6.137 | 7,561,456 | +0.05(+0.82%) |
Jul 21, 2003 | 6.115 | 6.142 | 6.066 | 6.087 | 6,714,555 | -0.02(-0.37%) |
Jul 18, 2003 | 6.087 | 6.143 | 6.059 | 6.109 | 7,036,263 | +0.11(+1.80%) |
Jul 17, 2003 | 6.018 | 6.082 | 5.998 | 6.001 | 9,319,862 | -0.02(-0.28%) |
Jul 16, 2003 | 6.033 | 6.052 | 5.950 | 6.018 | 6,240,343 | -0.01(-0.19%) |
Jul 15, 2003 | 6.103 | 6.118 | 6.015 | 6.030 | 7,147,454 | -0.07(-1.19%) |
Jul 14, 2003 | 6.161 | 6.161 | 6.087 | 6.103 | 9,357,659 | +0.02(+0.36%) |
Jul 11, 2003 | 6.030 | 6.148 | 6.030 | 6.081 | 6,813,441 | +0.06(+1.04%) |
Jul 10, 2003 | 6.063 | 6.068 | 5.990 | 6.018 | 7,875,692 | -0.03(-0.55%) |
Jul 09, 2003 | 6.058 | 6.075 | 6.030 | 6.051 | 9,407,761 | -0.02(-0.37%) |
Jul 08, 2003 | 6.133 | 6.140 | 6.035 | 6.074 | 9,952,291 | -0.06(-1.00%) |
Jul 07, 2003 | 6.223 | 6.236 | 6.132 | 6.136 | 12,242,043 | -0.08(-1.23%) |
Jul 03, 2003 | 6.234 | 6.234 | 6.156 | 6.212 | 5,979,725 | -0.05(-0.82%) |
Jul 02, 2003 | 6.261 | 6.280 | 6.148 | 6.263 | 10,571,535 | +0.00(+0.04%) |