Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.881 | 7.009 | 6.867 | 6.965 | 27,698,666 | +0.06(+0.88%) |
Aug 28, 2003 | 6.911 | 6.948 | 6.798 | 6.904 | 31,946,762 | -0.01(-0.07%) |
Aug 27, 2003 | 6.652 | 6.920 | 6.615 | 6.909 | 57,349,596 | +0.24(+3.54%) |
Aug 26, 2003 | 6.498 | 6.684 | 6.414 | 6.673 | 35,609,476 | +0.10(+1.59%) |
Aug 25, 2003 | 6.512 | 6.581 | 6.500 | 6.569 | 17,772,102 | +0.02(+0.28%) |
Aug 22, 2003 | 6.589 | 6.673 | 6.539 | 6.550 | 49,803,424 | +0.04(+0.60%) |
Aug 21, 2003 | 6.569 | 6.579 | 6.402 | 6.512 | 25,231,638 | +0.00(+0.00%) |
Aug 20, 2003 | 6.399 | 6.557 | 6.389 | 6.512 | 27,357,762 | -0.01(-0.10%) |
Aug 19, 2003 | 6.588 | 6.653 | 6.404 | 6.518 | 27,299,908 | -0.07(-1.10%) |
Aug 18, 2003 | 6.436 | 6.594 | 6.431 | 6.591 | 23,553,820 | +0.13(+1.96%) |
Aug 15, 2003 | 6.461 | 6.488 | 6.379 | 6.465 | 12,339,001 | -0.00(-0.05%) |
Aug 14, 2003 | 6.326 | 6.478 | 6.266 | 6.468 | 36,097,544 | +0.09(+1.45%) |
Aug 13, 2003 | 6.252 | 6.389 | 6.145 | 6.375 | 41,788,472 | +0.18(+2.91%) |
Aug 12, 2003 | 6.067 | 6.227 | 6.025 | 6.195 | 26,559,946 | +0.15(+2.45%) |
Aug 11, 2003 | 5.926 | 6.172 | 5.924 | 6.047 | 27,321,566 | +0.09(+1.47%) |
Aug 08, 2003 | 6.161 | 6.200 | 5.920 | 5.959 | 30,645,454 | -0.18(-2.88%) |
Aug 07, 2003 | 6.092 | 6.252 | 6.077 | 6.136 | 28,377,210 | -0.01(-0.16%) |
Aug 06, 2003 | 6.084 | 6.272 | 6.050 | 6.146 | 28,827,002 | +0.08(+1.25%) |
Aug 05, 2003 | 6.303 | 6.304 | 6.058 | 6.070 | 24,413,646 | -0.23(-3.64%) |
Aug 04, 2003 | 6.090 | 6.368 | 6.090 | 6.299 | 28,873,288 | +0.15(+2.41%) |
Aug 01, 2003 | 6.313 | 6.328 | 6.143 | 6.151 | 25,078,246 | -0.17(-2.61%) |
Jul 31, 2003 | 6.335 | 6.429 | 6.306 | 6.316 | 27,062,846 | +0.02(+0.38%) |
Jul 30, 2003 | 6.424 | 6.478 | 6.239 | 6.293 | 19,910,688 | -0.13(-2.07%) |
Jul 29, 2003 | 6.507 | 6.572 | 6.298 | 6.426 | 27,358,652 | -0.08(-1.27%) |
Jul 28, 2003 | 6.441 | 6.529 | 6.416 | 6.508 | 34,298,080 | +0.13(+2.03%) |
Jul 25, 2003 | 6.276 | 6.402 | 6.144 | 6.379 | 24,549,830 | +0.11(+1.72%) |
Jul 24, 2003 | 6.165 | 6.367 | 6.126 | 6.271 | 46,819,252 | +0.16(+2.65%) |
Jul 23, 2003 | 6.095 | 6.156 | 5.966 | 6.109 | 29,357,792 | +0.00(+0.03%) |
Jul 22, 2003 | 5.966 | 6.213 | 5.933 | 6.107 | 35,264,124 | +0.21(+3.57%) |
Jul 21, 2003 | 6.048 | 6.048 | 5.785 | 5.897 | 29,436,714 | -0.08(-1.41%) |
Jul 18, 2003 | 6.025 | 6.067 | 5.942 | 5.981 | 22,931,056 | -0.03(-0.56%) |
Jul 17, 2003 | 6.122 | 6.131 | 5.991 | 6.015 | 45,686,764 | -0.27(-4.37%) |
Jul 16, 2003 | 6.402 | 6.422 | 6.235 | 6.289 | 26,266,810 | -0.08(-1.27%) |
Jul 15, 2003 | 6.500 | 6.525 | 6.301 | 6.370 | 33,784,204 | -0.10(-1.49%) |
Jul 14, 2003 | 6.557 | 6.667 | 6.422 | 6.466 | 33,821,884 | -0.05(-0.70%) |
Jul 11, 2003 | 6.439 | 6.579 | 6.433 | 6.512 | 21,139,010 | +0.08(+1.26%) |
Jul 10, 2003 | 6.539 | 6.571 | 6.368 | 6.431 | 32,644,296 | -0.16(-2.40%) |
Jul 09, 2003 | 6.633 | 6.726 | 6.497 | 6.589 | 27,133,758 | -0.07(-0.99%) |
Jul 08, 2003 | 6.626 | 6.680 | 6.561 | 6.655 | 37,025,904 | -0.07(-0.98%) |
Jul 07, 2003 | 6.372 | 6.737 | 6.372 | 6.721 | 64,898,732 | +0.41(+6.46%) |
Jul 03, 2003 | 6.277 | 6.377 | 6.198 | 6.313 | 20,484,202 | -0.05(-0.74%) |
Jul 02, 2003 | 6.094 | 6.362 | 6.079 | 6.360 | 34,784,664 | +0.29(+4.72%) |
Jul 01, 2003 | 5.974 | 6.136 | 5.932 | 6.074 | 26,607,714 | +0.02(+0.28%) |
Jun 30, 2003 | 6.060 | 6.168 | 6.023 | 6.057 | 19,219,980 | -0.01(-0.19%) |
Jun 27, 2003 | 6.126 | 6.208 | 6.001 | 6.069 | 25,530,708 | -0.07(-1.15%) |
Jun 26, 2003 | 5.984 | 6.151 | 5.940 | 6.139 | 26,100,068 | +0.19(+3.14%) |
Jun 25, 2003 | 6.035 | 6.059 | 5.935 | 5.952 | 30,161,542 | -0.08(-1.37%) |
Jun 24, 2003 | 6.060 | 6.151 | 5.962 | 6.035 | 27,729,820 | -0.03(-0.53%) |
Jun 23, 2003 | 6.065 | 6.134 | 5.984 | 6.067 | 26,773,272 | -0.08(-1.24%) |
Jun 20, 2003 | 6.244 | 6.261 | 5.974 | 6.143 | 37,112,244 | -0.08(-1.27%) |
Jun 19, 2003 | 6.087 | 6.434 | 6.062 | 6.222 | 91,292,824 | +0.21(+3.45%) |
Jun 18, 2003 | 5.624 | 6.065 | 5.610 | 6.015 | 58,796,580 | +0.32(+5.69%) |
Jun 17, 2003 | 5.721 | 5.730 | 5.600 | 5.691 | 29,866,032 | +0.01(+0.26%) |
Jun 16, 2003 | 5.556 | 5.728 | 5.536 | 5.676 | 28,938,560 | +0.12(+2.09%) |
Jun 13, 2003 | 5.646 | 5.718 | 5.511 | 5.560 | 24,244,826 | -0.10(-1.79%) |
Jun 12, 2003 | 5.629 | 5.676 | 5.560 | 5.661 | 27,483,266 | -0.01(-0.09%) |
Jun 11, 2003 | 5.587 | 5.698 | 5.485 | 5.666 | 40,663,104 | -0.00(-0.03%) |
Jun 10, 2003 | 5.630 | 5.706 | 5.568 | 5.667 | 29,313,584 | +0.07(+1.30%) |
Jun 09, 2003 | 5.554 | 5.804 | 5.529 | 5.595 | 42,741,460 | -0.06(-1.04%) |
Jun 06, 2003 | 5.966 | 6.004 | 5.646 | 5.654 | 56,361,892 | -0.23(-3.87%) |
Jun 05, 2003 | 5.772 | 5.949 | 5.762 | 5.881 | 35,212,200 | +0.03(+0.58%) |
Jun 04, 2003 | 5.839 | 5.890 | 5.748 | 5.848 | 39,622,592 | +0.00(+0.06%) |
Jun 03, 2003 | 5.583 | 5.892 | 5.546 | 5.844 | 71,661,328 | +0.22(+3.99%) |