Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.411 | 6.529 | 6.372 | 6.473 | 12,272,971 | +0.07(+1.05%) |
Aug 28, 2003 | 6.389 | 6.484 | 6.271 | 6.406 | 14,295,102 | -0.11(-1.72%) |
Aug 27, 2003 | 6.389 | 6.540 | 6.383 | 6.518 | 16,726,551 | +0.13(+2.02%) |
Aug 26, 2003 | 6.182 | 6.400 | 6.182 | 6.389 | 13,338,595 | +0.18(+2.98%) |
Aug 25, 2003 | 6.249 | 6.271 | 6.154 | 6.204 | 8,625,529 | -0.08(-1.34%) |
Aug 22, 2003 | 6.389 | 6.456 | 6.266 | 6.288 | 14,694,063 | -0.10(-1.58%) |
Aug 21, 2003 | 6.277 | 6.434 | 6.271 | 6.389 | 25,459,946 | +0.11(+1.69%) |
Aug 20, 2003 | 6.199 | 6.299 | 6.131 | 6.283 | 12,923,203 | +0.08(+1.35%) |
Aug 19, 2003 | 6.109 | 6.238 | 6.092 | 6.199 | 14,063,297 | +0.10(+1.56%) |
Aug 18, 2003 | 6.025 | 6.143 | 6.020 | 6.104 | 8,296,038 | +0.07(+1.21%) |
Aug 15, 2003 | 6.025 | 6.075 | 5.941 | 6.031 | 8,171,206 | +0.01(+0.09%) |
Aug 14, 2003 | 5.930 | 6.087 | 5.908 | 6.025 | 16,741,374 | -0.03(-0.46%) |
Aug 13, 2003 | 6.025 | 6.098 | 5.919 | 6.053 | 14,877,828 | +0.04(+0.75%) |
Aug 12, 2003 | 5.986 | 6.036 | 5.952 | 6.008 | 8,436,764 | +0.01(+0.19%) |
Aug 11, 2003 | 5.941 | 6.048 | 5.936 | 5.997 | 6,072,641 | +0.00(+0.00%) |
Aug 08, 2003 | 6.048 | 6.064 | 5.964 | 5.997 | 8,886,443 | -0.01(-0.09%) |
Aug 07, 2003 | 5.952 | 6.014 | 5.902 | 6.003 | 8,367,294 | +0.04(+0.66%) |
Aug 06, 2003 | 5.936 | 6.008 | 5.852 | 5.964 | 20,454,536 | +0.07(+1.24%) |
Aug 05, 2003 | 5.997 | 6.070 | 5.891 | 5.891 | 13,340,380 | -0.18(-2.95%) |
Aug 04, 2003 | 6.104 | 6.271 | 5.992 | 6.070 | 9,638,469 | -0.03(-0.55%) |
Aug 01, 2003 | 6.204 | 6.439 | 6.031 | 6.104 | 18,653,494 | -0.09(-1.45%) |
Jul 31, 2003 | 6.014 | 6.243 | 6.014 | 6.193 | 26,249,118 | +0.23(+3.85%) |
Jul 30, 2003 | 6.036 | 6.042 | 5.936 | 5.964 | 13,066,608 | -0.10(-1.66%) |
Jul 29, 2003 | 6.070 | 6.098 | 5.913 | 6.064 | 19,708,402 | -0.01(-0.18%) |
Jul 28, 2003 | 6.143 | 6.154 | 6.048 | 6.075 | 13,987,219 | -0.07(-1.09%) |
Jul 25, 2003 | 6.087 | 6.154 | 5.975 | 6.143 | 11,837,936 | +0.16(+2.72%) |
Jul 24, 2003 | 6.048 | 6.087 | 5.947 | 5.980 | 12,478,524 | +0.05(+0.85%) |
Jul 23, 2003 | 5.958 | 5.969 | 5.852 | 5.930 | 7,902,613 | +0.01(+0.09%) |
Jul 22, 2003 | 6.048 | 6.048 | 5.840 | 5.924 | 17,080,866 | +0.02(+0.28%) |
Jul 21, 2003 | 6.064 | 6.104 | 5.880 | 5.908 | 16,434,027 | -0.25(-4.00%) |
Jul 18, 2003 | 6.104 | 6.159 | 6.031 | 6.154 | 10,288,344 | +0.09(+1.48%) |
Jul 17, 2003 | 6.120 | 6.126 | 5.964 | 6.064 | 18,475,624 | -0.09(-1.46%) |
Jul 16, 2003 | 6.361 | 6.361 | 6.126 | 6.154 | 29,323,656 | -0.36(-5.58%) |
Jul 15, 2003 | 6.355 | 6.523 | 6.339 | 6.518 | 20,747,238 | +0.18(+2.92%) |
Jul 14, 2003 | 6.411 | 6.439 | 6.311 | 6.333 | 12,965,707 | +0.01(+0.18%) |
Jul 11, 2003 | 6.260 | 6.344 | 6.249 | 6.322 | 12,800,872 | +0.09(+1.44%) |
Jul 10, 2003 | 6.227 | 6.271 | 6.131 | 6.232 | 13,826,849 | +0.01(+0.09%) |
Jul 09, 2003 | 6.199 | 6.288 | 6.187 | 6.227 | 11,251,102 | -0.02(-0.36%) |
Jul 08, 2003 | 6.299 | 6.389 | 6.243 | 6.249 | 22,208,966 | -0.02(-0.27%) |
Jul 07, 2003 | 6.159 | 6.316 | 6.131 | 6.266 | 14,275,636 | +0.18(+2.94%) |
Jul 03, 2003 | 6.087 | 6.171 | 5.997 | 6.087 | 6,977,179 | +0.00(+0.00%) |
Jul 02, 2003 | 6.059 | 6.154 | 6.020 | 6.087 | 22,823,658 | +0.03(+0.46%) |
Jul 01, 2003 | 6.104 | 6.104 | 5.908 | 6.059 | 19,107,996 | -0.10(-1.55%) |
Jun 30, 2003 | 6.176 | 6.277 | 6.143 | 6.154 | 15,626,997 | -0.02(-0.36%) |
Jun 27, 2003 | 6.288 | 6.311 | 6.171 | 6.176 | 9,901,884 | -0.11(-1.78%) |
Jun 26, 2003 | 6.227 | 6.383 | 6.215 | 6.288 | 19,709,474 | +0.01(+0.18%) |
Jun 25, 2003 | 6.383 | 6.445 | 6.227 | 6.277 | 11,048,942 | -0.08(-1.23%) |
Jun 24, 2003 | 6.271 | 6.411 | 6.255 | 6.355 | 17,053,006 | +0.03(+0.44%) |
Jun 23, 2003 | 6.495 | 6.507 | 6.299 | 6.327 | 15,568,599 | -0.12(-1.91%) |
Jun 20, 2003 | 6.428 | 6.501 | 6.400 | 6.451 | 21,689,994 | +0.13(+2.13%) |
Jun 19, 2003 | 6.423 | 6.467 | 6.316 | 6.316 | 16,646,009 | -0.13(-2.08%) |
Jun 18, 2003 | 6.451 | 6.495 | 6.417 | 6.451 | 30,139,616 | -0.09(-1.37%) |
Jun 17, 2003 | 6.355 | 6.557 | 6.327 | 6.540 | 24,471,116 | +0.25(+4.01%) |
Jun 16, 2003 | 6.187 | 6.288 | 6.159 | 6.288 | 17,029,254 | +0.15(+2.37%) |
Jun 13, 2003 | 6.311 | 6.311 | 6.036 | 6.143 | 20,962,434 | -0.17(-2.66%) |
Jun 12, 2003 | 6.355 | 6.445 | 6.215 | 6.311 | 18,635,814 | -0.03(-0.53%) |
Jun 11, 2003 | 6.115 | 6.350 | 6.042 | 6.344 | 25,971,596 | +0.18(+3.00%) |
Jun 10, 2003 | 5.947 | 6.159 | 5.936 | 6.159 | 16,109,893 | +0.27(+4.56%) |
Jun 09, 2003 | 5.997 | 6.003 | 5.852 | 5.891 | 11,639,705 | -0.11(-1.77%) |
Jun 06, 2003 | 6.048 | 6.271 | 5.947 | 5.997 | 23,670,514 | +0.06(+1.04%) |
Jun 05, 2003 | 5.863 | 5.947 | 5.779 | 5.936 | 20,447,214 | +0.02(+0.38%) |
Jun 04, 2003 | 5.992 | 5.992 | 5.740 | 5.913 | 27,759,242 | -0.07(-1.22%) |
Jun 03, 2003 | 6.115 | 6.176 | 5.896 | 5.986 | 28,652,886 | -0.21(-3.43%) |