Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.203 | 6.253 | 6.180 | 6.236 | 7,600,873 | +0.03(+0.54%) |
Aug 28, 2003 | 6.126 | 6.210 | 6.093 | 6.203 | 10,671,757 | +0.08(+1.33%) |
Aug 27, 2003 | 6.064 | 6.133 | 6.064 | 6.121 | 4,844,286 | +0.06(+0.96%) |
Aug 26, 2003 | 6.053 | 6.086 | 6.012 | 6.063 | 4,542,078 | -0.01(-0.13%) |
Aug 25, 2003 | 6.059 | 6.089 | 6.044 | 6.071 | 6,176,689 | +0.01(+0.15%) |
Aug 22, 2003 | 6.131 | 6.131 | 6.053 | 6.062 | 5,734,346 | -0.06(-1.00%) |
Aug 21, 2003 | 6.126 | 6.137 | 6.085 | 6.123 | 5,804,637 | +0.02(+0.31%) |
Aug 20, 2003 | 6.131 | 6.136 | 6.099 | 6.104 | 7,123,160 | -0.03(-0.47%) |
Aug 19, 2003 | 6.126 | 6.140 | 6.095 | 6.133 | 8,788,216 | +0.00(+0.05%) |
Aug 18, 2003 | 6.105 | 6.136 | 6.100 | 6.130 | 8,329,755 | +0.03(+0.42%) |
Aug 15, 2003 | 6.131 | 6.131 | 6.066 | 6.104 | 5,177,835 | -0.02(-0.40%) |
Aug 14, 2003 | 6.111 | 6.133 | 6.086 | 6.129 | 6,391,145 | +0.04(+0.73%) |
Aug 13, 2003 | 6.109 | 6.131 | 6.071 | 6.084 | 7,082,866 | +0.00(+0.02%) |
Aug 12, 2003 | 6.029 | 6.085 | 5.993 | 6.083 | 6,935,120 | +0.06(+0.98%) |
Aug 11, 2003 | 6.025 | 6.085 | 6.007 | 6.024 | 9,039,385 | -0.01(-0.11%) |
Aug 08, 2003 | 6.025 | 6.045 | 5.965 | 6.031 | 5,744,643 | +0.04(+0.63%) |
Aug 07, 2003 | 5.902 | 5.999 | 5.895 | 5.993 | 6,682,160 | +0.10(+1.73%) |
Aug 06, 2003 | 5.841 | 5.940 | 5.812 | 5.891 | 5,604,060 | +0.06(+1.09%) |
Aug 05, 2003 | 5.869 | 5.935 | 5.827 | 5.827 | 10,058,834 | -0.01(-0.17%) |
Aug 04, 2003 | 5.841 | 5.856 | 5.772 | 5.837 | 6,785,583 | +0.03(+0.46%) |
Aug 01, 2003 | 5.845 | 5.845 | 5.728 | 5.811 | 7,591,024 | -0.03(-0.59%) |
Jul 31, 2003 | 5.880 | 5.946 | 5.835 | 5.845 | 9,734,688 | +0.04(+0.65%) |
Jul 30, 2003 | 5.897 | 5.900 | 5.807 | 5.807 | 8,426,910 | +0.01(+0.10%) |
Jul 29, 2003 | 5.878 | 5.911 | 5.779 | 5.802 | 9,069,830 | -0.11(-1.89%) |
Jul 28, 2003 | 5.908 | 6.016 | 5.908 | 5.913 | 11,011,126 | +0.00(+0.02%) |
Jul 25, 2003 | 5.919 | 5.973 | 5.882 | 5.912 | 9,298,612 | +0.03(+0.51%) |
Jul 24, 2003 | 5.964 | 6.007 | 5.882 | 5.882 | 6,340,105 | -0.07(-1.24%) |
Jul 23, 2003 | 6.019 | 6.041 | 5.926 | 5.956 | 5,017,552 | -0.07(-1.13%) |
Jul 22, 2003 | 5.843 | 6.053 | 5.843 | 6.024 | 7,702,953 | +0.05(+0.82%) |
Jul 21, 2003 | 6.003 | 6.029 | 5.955 | 5.975 | 6,840,204 | -0.02(-0.37%) |
Jul 18, 2003 | 5.975 | 6.031 | 5.948 | 5.997 | 7,167,932 | +0.11(+1.80%) |
Jul 17, 2003 | 5.908 | 5.970 | 5.888 | 5.891 | 9,494,264 | -0.02(-0.28%) |
Jul 16, 2003 | 5.922 | 5.941 | 5.841 | 5.908 | 6,357,118 | -0.01(-0.19%) |
Jul 15, 2003 | 5.990 | 6.006 | 5.904 | 5.919 | 7,281,204 | -0.07(-1.19%) |
Jul 14, 2003 | 6.047 | 6.047 | 5.975 | 5.990 | 9,532,768 | +0.02(+0.36%) |
Jul 11, 2003 | 5.919 | 6.035 | 5.919 | 5.969 | 6,940,940 | +0.06(+1.04%) |
Jul 10, 2003 | 5.951 | 5.957 | 5.880 | 5.908 | 8,023,070 | -0.03(-0.55%) |
Jul 09, 2003 | 5.947 | 5.964 | 5.919 | 5.940 | 9,583,808 | -0.02(-0.37%) |
Jul 08, 2003 | 6.021 | 6.027 | 5.925 | 5.962 | 10,138,528 | -0.06(-1.00%) |
Jul 07, 2003 | 6.109 | 6.121 | 6.019 | 6.023 | 12,471,128 | -0.07(-1.23%) |
Jul 03, 2003 | 6.120 | 6.120 | 6.043 | 6.098 | 6,091,623 | -0.05(-0.82%) |
Jul 02, 2003 | 6.146 | 6.165 | 6.035 | 6.148 | 10,769,359 | +0.00(+0.04%) |
Jul 01, 2003 | 6.114 | 6.153 | 6.059 | 6.146 | 10,619,375 | +0.03(+0.42%) |
Jun 30, 2003 | 6.137 | 6.153 | 6.103 | 6.120 | 9,145,046 | +0.01(+0.16%) |
Jun 27, 2003 | 6.099 | 6.137 | 6.084 | 6.110 | 9,492,026 | +0.01(+0.20%) |
Jun 26, 2003 | 6.070 | 6.109 | 6.031 | 6.098 | 8,200,813 | +0.04(+0.59%) |
Jun 25, 2003 | 6.131 | 6.170 | 6.056 | 6.062 | 10,799,804 | -0.06(-0.97%) |
Jun 24, 2003 | 6.129 | 6.142 | 6.114 | 6.121 | 9,219,367 | -0.01(-0.09%) |
Jun 23, 2003 | 6.131 | 6.140 | 6.113 | 6.127 | 9,590,971 | +0.01(+0.11%) |
Jun 20, 2003 | 6.142 | 6.147 | 6.103 | 6.120 | 14,497,042 | +0.01(+0.09%) |
Jun 19, 2003 | 6.112 | 6.142 | 5.996 | 6.114 | 7,144,651 | +0.00(+0.04%) |
Jun 18, 2003 | 6.123 | 6.131 | 6.086 | 6.112 | 9,620,073 | -0.01(-0.18%) |
Jun 17, 2003 | 6.115 | 6.134 | 6.083 | 6.123 | 12,275,476 | +0.01(+0.13%) |
Jun 16, 2003 | 6.120 | 6.159 | 6.043 | 6.115 | 13,046,443 | +0.05(+0.83%) |
Jun 13, 2003 | 6.155 | 6.156 | 6.023 | 6.065 | 9,625,445 | -0.13(-2.04%) |
Jun 12, 2003 | 6.176 | 6.209 | 6.150 | 6.191 | 10,462,226 | +0.02(+0.27%) |
Jun 11, 2003 | 6.120 | 6.179 | 6.091 | 6.175 | 11,631,660 | +0.08(+1.36%) |
Jun 10, 2003 | 6.114 | 6.133 | 6.051 | 6.092 | 5,755,388 | +0.06(+0.96%) |
Jun 09, 2003 | 6.031 | 6.050 | 6.008 | 6.034 | 10,103,606 | -0.07(-1.22%) |
Jun 06, 2003 | 6.187 | 6.198 | 6.102 | 6.109 | 6,987,950 | -0.05(-0.89%) |
Jun 05, 2003 | 6.170 | 6.181 | 6.120 | 6.164 | 8,319,905 | -0.03(-0.47%) |
Jun 04, 2003 | 6.165 | 6.248 | 6.165 | 6.193 | 10,689,218 | +0.01(+0.18%) |
Jun 03, 2003 | 6.170 | 6.193 | 6.110 | 6.181 | 8,049,932 | +0.03(+0.56%) |