Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.484 | 6.538 | 6.461 | 6.521 | 241,267 | +0.04(+0.65%) |
Oct 30, 2003 | 6.475 | 6.486 | 6.456 | 6.479 | 460,389 | +0.11(+1.74%) |
Oct 29, 2003 | 6.322 | 6.410 | 6.311 | 6.368 | 709,816 | -0.16(-2.48%) |
Oct 28, 2003 | 6.425 | 6.530 | 6.423 | 6.530 | 298,962 | +0.08(+1.18%) |
Oct 27, 2003 | 6.440 | 6.479 | 6.410 | 6.454 | 488,071 | -0.01(-0.18%) |
Oct 24, 2003 | 6.378 | 6.469 | 6.374 | 6.465 | 495,647 | -0.02(-0.26%) |
Oct 23, 2003 | 6.460 | 6.484 | 6.420 | 6.482 | 383,464 | +0.07(+1.07%) |
Oct 22, 2003 | 6.368 | 6.433 | 6.368 | 6.414 | 465,343 | -0.05(-0.77%) |
Oct 21, 2003 | 6.387 | 6.488 | 6.387 | 6.463 | 861,337 | +0.14(+2.23%) |
Oct 20, 2003 | 6.320 | 6.355 | 6.236 | 6.322 | 2,011,146 | -0.38(-5.61%) |
Oct 17, 2003 | 6.686 | 6.711 | 6.681 | 6.698 | 150,646 | +0.01(+0.20%) |
Oct 16, 2003 | 6.654 | 6.705 | 6.644 | 6.685 | 217,373 | -0.02(-0.23%) |
Oct 15, 2003 | 6.664 | 6.723 | 6.664 | 6.700 | 201,056 | +0.01(+0.09%) |
Oct 14, 2003 | 6.620 | 6.677 | 6.608 | 6.694 | 228,155 | +0.02(+0.29%) |
Oct 13, 2003 | 6.664 | 6.677 | 6.664 | 6.675 | 206,884 | -0.00(-0.03%) |
Oct 10, 2003 | 6.644 | 6.696 | 6.633 | 6.677 | 261,373 | +0.03(+0.49%) |
Oct 09, 2003 | 6.627 | 6.664 | 6.620 | 6.644 | 437,370 | +0.08(+1.16%) |
Oct 08, 2003 | 6.711 | 6.597 | 6.553 | 6.568 | 461,264 | -0.14(-2.13%) |
Oct 07, 2003 | 6.711 | 6.717 | 6.690 | 6.711 | 206,884 | -0.02(-0.23%) |
Oct 06, 2003 | 6.692 | 6.768 | 6.675 | 6.726 | 186,195 | +0.04(+0.60%) |
Oct 03, 2003 | 6.679 | 6.732 | 6.675 | 6.686 | 400,364 | +0.01(+0.17%) |
Oct 02, 2003 | 6.578 | 6.707 | 6.572 | 6.675 | 806,265 | -0.01(-0.20%) |
Oct 01, 2003 | 6.604 | 6.688 | 6.572 | 6.688 | 457,476 | +0.08(+1.27%) |
Sep 30, 2003 | 6.696 | 6.696 | 6.538 | 6.604 | 501,183 | -0.11(-1.59%) |
Sep 29, 2003 | 6.685 | 6.730 | 6.677 | 6.711 | 332,762 | -0.00(-0.06%) |
Sep 26, 2003 | 6.702 | 6.721 | 6.679 | 6.715 | 377,636 | +0.00(+0.03%) |
Sep 25, 2003 | 6.723 | 6.753 | 6.721 | 6.713 | 523,329 | -0.01(-0.14%) |
Sep 24, 2003 | 6.717 | 6.768 | 6.717 | 6.723 | 202,804 | +0.04(+0.54%) |
Sep 23, 2003 | 6.660 | 6.700 | 6.648 | 6.686 | 439,701 | -0.04(-0.54%) |
Sep 22, 2003 | 6.685 | 6.723 | 6.671 | 6.723 | 400,655 | +0.04(+0.54%) |
Sep 19, 2003 | 6.736 | 6.751 | 6.648 | 6.686 | 441,449 | -0.05(-0.76%) |
Sep 18, 2003 | 6.726 | 6.759 | 6.726 | 6.738 | 180,076 | +0.07(+1.00%) |
Sep 17, 2003 | 6.625 | 6.673 | 6.656 | 6.671 | 180,659 | +0.05(+0.69%) |
Sep 16, 2003 | 6.597 | 6.625 | 6.561 | 6.625 | 256,419 | +0.01(+0.12%) |
Sep 15, 2003 | 6.616 | 6.652 | 6.606 | 6.618 | 264,869 | -0.02(-0.26%) |
Sep 12, 2003 | 6.551 | 6.637 | 6.530 | 6.635 | 525,951 | +0.11(+1.66%) |
Sep 11, 2003 | 6.488 | 6.576 | 6.475 | 6.526 | 612,202 | +0.11(+1.78%) |
Sep 10, 2003 | 6.372 | 6.425 | 6.366 | 6.412 | 606,082 | +0.04(+0.63%) |
Sep 09, 2003 | 6.372 | 6.397 | 6.339 | 6.372 | 508,760 | -0.05(-0.83%) |
Sep 08, 2003 | 6.383 | 6.454 | 6.379 | 6.425 | 566,163 | +0.09(+1.35%) |
Sep 05, 2003 | 6.326 | 6.368 | 6.311 | 6.339 | 385,503 | +0.02(+0.33%) |
Sep 04, 2003 | 6.263 | 6.326 | 6.259 | 6.318 | 841,231 | +0.03(+0.49%) |
Sep 03, 2003 | 6.242 | 6.309 | 6.229 | 6.288 | 643,088 | +0.03(+0.55%) |
Sep 02, 2003 | 6.212 | 6.273 | 6.193 | 6.254 | 1,277,436 | +0.03(+0.55%) |
Aug 29, 2003 | 6.212 | 6.244 | 6.208 | 6.219 | 214,751 | +0.03(+0.52%) |
Aug 28, 2003 | 6.215 | 6.215 | 6.132 | 6.187 | 363,066 | -0.05(-0.76%) |
Aug 27, 2003 | 6.231 | 6.248 | 6.195 | 6.235 | 334,511 | -0.02(-0.24%) |
Aug 26, 2003 | 6.195 | 6.271 | 6.174 | 6.250 | 1,097,942 | -0.05(-0.85%) |
Aug 25, 2003 | 6.330 | 6.341 | 6.282 | 6.303 | 248,552 | +0.01(+0.18%) |
Aug 22, 2003 | 6.330 | 6.343 | 6.292 | 6.292 | 192,897 | -0.02(-0.30%) |
Aug 21, 2003 | 6.288 | 6.334 | 6.269 | 6.311 | 239,227 | -0.01(-0.21%) |
Aug 20, 2003 | 6.303 | 6.343 | 6.280 | 6.324 | 1,107,266 | -0.03(-0.42%) |
Aug 19, 2003 | 6.286 | 6.357 | 6.286 | 6.351 | 385,503 | -0.06(-1.01%) |
Aug 18, 2003 | 6.416 | 6.482 | 6.397 | 6.416 | 158,222 | -0.03(-0.44%) |
Aug 15, 2003 | 6.471 | 6.482 | 6.429 | 6.444 | 108,978 | +0.01(+0.15%) |
Aug 14, 2003 | 6.406 | 6.463 | 6.378 | 6.435 | 287,306 | +0.07(+1.11%) |
Aug 13, 2003 | 6.378 | 6.393 | 6.339 | 6.364 | 161,136 | -0.04(-0.66%) |
Aug 12, 2003 | 6.349 | 6.420 | 6.341 | 6.406 | 2,174,905 | -0.01(-0.15%) |
Aug 11, 2003 | 6.368 | 6.444 | 6.366 | 6.416 | 410,271 | -0.01(-0.21%) |
Aug 08, 2003 | 6.421 | 6.469 | 6.412 | 6.429 | 949,335 | +0.09(+1.41%) |
Aug 07, 2003 | 6.309 | 6.339 | 6.299 | 6.339 | 266,035 | +0.06(+0.97%) |
Aug 06, 2003 | 6.215 | 6.299 | 6.215 | 6.278 | 1,142,816 | +0.09(+1.42%) |
Aug 05, 2003 | 6.221 | 6.248 | 6.187 | 6.191 | 332,471 | -0.09(-1.46%) |
Aug 04, 2003 | 6.292 | 6.299 | 6.235 | 6.282 | 238,936 | +0.04(+0.67%) |