Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.318 | 6.369 | 6.295 | 6.352 | 7,461,812 | +0.03(+0.54%) |
Aug 28, 2003 | 6.240 | 6.326 | 6.207 | 6.318 | 10,476,513 | +0.08(+1.33%) |
Aug 27, 2003 | 6.177 | 6.248 | 6.177 | 6.235 | 4,755,658 | +0.06(+0.96%) |
Aug 26, 2003 | 6.166 | 6.200 | 6.124 | 6.176 | 4,458,979 | -0.01(-0.13%) |
Aug 25, 2003 | 6.171 | 6.202 | 6.157 | 6.184 | 6,063,684 | +0.01(+0.15%) |
Aug 22, 2003 | 6.245 | 6.245 | 6.166 | 6.175 | 5,629,433 | -0.06(-1.00%) |
Aug 21, 2003 | 6.240 | 6.251 | 6.199 | 6.237 | 5,698,439 | +0.02(+0.31%) |
Aug 20, 2003 | 6.245 | 6.250 | 6.212 | 6.218 | 6,992,839 | -0.03(-0.47%) |
Aug 19, 2003 | 6.240 | 6.254 | 6.209 | 6.248 | 8,627,432 | +0.00(+0.05%) |
Aug 18, 2003 | 6.219 | 6.250 | 6.214 | 6.244 | 8,177,358 | +0.03(+0.42%) |
Aug 15, 2003 | 6.245 | 6.245 | 6.179 | 6.218 | 5,083,104 | -0.03(-0.40%) |
Aug 14, 2003 | 6.225 | 6.248 | 6.200 | 6.243 | 6,274,216 | +0.05(+0.73%) |
Aug 13, 2003 | 6.223 | 6.245 | 6.184 | 6.198 | 6,953,282 | +0.00(+0.02%) |
Aug 12, 2003 | 6.142 | 6.199 | 6.104 | 6.196 | 6,808,239 | +0.06(+0.98%) |
Aug 11, 2003 | 6.137 | 6.199 | 6.119 | 6.136 | 8,874,005 | -0.01(-0.11%) |
Aug 08, 2003 | 6.137 | 6.158 | 6.076 | 6.143 | 5,639,542 | +0.04(+0.63%) |
Aug 07, 2003 | 6.012 | 6.111 | 6.005 | 6.104 | 6,559,907 | +0.10(+1.73%) |
Aug 06, 2003 | 5.950 | 6.051 | 5.920 | 6.001 | 5,501,532 | +0.06(+1.09%) |
Aug 05, 2003 | 5.978 | 6.045 | 5.936 | 5.936 | 9,874,803 | -0.01(-0.17%) |
Aug 04, 2003 | 5.950 | 5.966 | 5.879 | 5.946 | 6,661,437 | +0.03(+0.46%) |
Aug 01, 2003 | 5.954 | 5.954 | 5.835 | 5.919 | 7,452,143 | -0.04(-0.59%) |
Jul 31, 2003 | 5.989 | 6.057 | 5.944 | 5.954 | 9,556,587 | +0.04(+0.65%) |
Jul 30, 2003 | 6.006 | 6.010 | 5.915 | 5.915 | 8,272,735 | +0.01(+0.10%) |
Jul 29, 2003 | 5.987 | 6.021 | 5.887 | 5.910 | 8,903,893 | -0.11(-1.89%) |
Jul 28, 2003 | 6.018 | 6.128 | 6.018 | 6.024 | 10,809,673 | +0.00(+0.02%) |
Jul 25, 2003 | 6.029 | 6.084 | 5.992 | 6.022 | 9,128,490 | +0.03(+0.51%) |
Jul 24, 2003 | 6.075 | 6.119 | 5.992 | 5.992 | 6,224,110 | -0.08(-1.24%) |
Jul 23, 2003 | 6.132 | 6.153 | 6.036 | 6.067 | 4,925,754 | -0.07(-1.13%) |
Jul 22, 2003 | 5.952 | 6.166 | 5.952 | 6.136 | 7,562,024 | +0.05(+0.82%) |
Jul 21, 2003 | 6.115 | 6.142 | 6.066 | 6.086 | 6,715,059 | -0.02(-0.37%) |
Jul 18, 2003 | 6.086 | 6.143 | 6.059 | 6.109 | 7,036,792 | +0.11(+1.80%) |
Jul 17, 2003 | 6.018 | 6.082 | 5.997 | 6.001 | 9,320,563 | -0.02(-0.28%) |
Jul 16, 2003 | 6.033 | 6.052 | 5.950 | 6.018 | 6,240,812 | -0.01(-0.19%) |
Jul 15, 2003 | 6.102 | 6.118 | 6.014 | 6.029 | 7,147,991 | -0.07(-1.19%) |
Jul 14, 2003 | 6.160 | 6.160 | 6.086 | 6.102 | 9,358,362 | +0.02(+0.36%) |
Jul 11, 2003 | 6.029 | 6.148 | 6.029 | 6.080 | 6,813,953 | +0.06(+1.04%) |
Jul 10, 2003 | 6.062 | 6.068 | 5.989 | 6.018 | 7,876,284 | -0.03(-0.55%) |
Jul 09, 2003 | 6.058 | 6.075 | 6.029 | 6.051 | 9,408,468 | -0.02(-0.37%) |
Jul 08, 2003 | 6.133 | 6.140 | 6.035 | 6.074 | 9,953,039 | -0.06(-1.00%) |
Jul 07, 2003 | 6.223 | 6.235 | 6.132 | 6.135 | 12,242,963 | -0.08(-1.23%) |
Jul 03, 2003 | 6.234 | 6.234 | 6.156 | 6.211 | 5,980,174 | -0.05(-0.82%) |
Jul 02, 2003 | 6.260 | 6.280 | 6.148 | 6.262 | 10,572,329 | +0.00(+0.04%) |
Jul 01, 2003 | 6.228 | 6.268 | 6.171 | 6.260 | 10,425,088 | +0.03(+0.42%) |
Jun 30, 2003 | 6.251 | 6.268 | 6.217 | 6.234 | 8,977,733 | +0.01(+0.16%) |
Jun 27, 2003 | 6.212 | 6.251 | 6.198 | 6.224 | 9,318,365 | +0.01(+0.20%) |
Jun 26, 2003 | 6.183 | 6.223 | 6.143 | 6.211 | 8,050,775 | +0.04(+0.59%) |
Jun 25, 2003 | 6.245 | 6.285 | 6.169 | 6.175 | 10,602,217 | -0.06(-0.97%) |
Jun 24, 2003 | 6.243 | 6.257 | 6.228 | 6.235 | 9,050,694 | -0.01(-0.09%) |
Jun 23, 2003 | 6.245 | 6.254 | 6.227 | 6.241 | 9,415,500 | +0.01(+0.11%) |
Jun 20, 2003 | 6.257 | 6.261 | 6.217 | 6.234 | 14,231,813 | +0.01(+0.09%) |
Jun 19, 2003 | 6.226 | 6.257 | 6.108 | 6.228 | 7,013,936 | +0.00(+0.04%) |
Jun 18, 2003 | 6.237 | 6.245 | 6.200 | 6.226 | 9,444,069 | -0.01(-0.18%) |
Jun 17, 2003 | 6.229 | 6.249 | 6.196 | 6.237 | 12,050,891 | +0.01(+0.13%) |
Jun 16, 2003 | 6.234 | 6.274 | 6.156 | 6.229 | 12,807,752 | +0.05(+0.83%) |
Jun 13, 2003 | 6.269 | 6.270 | 6.135 | 6.178 | 9,449,343 | -0.13(-2.04%) |
Jun 12, 2003 | 6.291 | 6.325 | 6.265 | 6.307 | 10,270,815 | +0.02(+0.27%) |
Jun 11, 2003 | 6.234 | 6.294 | 6.204 | 6.290 | 11,418,854 | +0.08(+1.36%) |
Jun 10, 2003 | 6.228 | 6.248 | 6.163 | 6.206 | 5,650,091 | +0.06(+0.96%) |
Jun 09, 2003 | 6.143 | 6.162 | 6.120 | 6.146 | 9,918,756 | -0.08(-1.22%) |
Jun 06, 2003 | 6.302 | 6.314 | 6.216 | 6.223 | 6,860,103 | -0.06(-0.89%) |
Jun 05, 2003 | 6.285 | 6.297 | 6.234 | 6.278 | 8,167,689 | -0.03(-0.47%) |
Jun 04, 2003 | 6.280 | 6.365 | 6.280 | 6.308 | 10,493,654 | +0.01(+0.18%) |
Jun 03, 2003 | 6.285 | 6.308 | 6.224 | 6.297 | 7,902,655 | +0.04(+0.56%) |