Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.453 | 6.485 | 6.428 | 6.474 | 344,465 | -0.01(-0.13%) |
Oct 30, 2003 | 6.504 | 6.517 | 6.468 | 6.483 | 303,884 | -0.02(-0.36%) |
Oct 29, 2003 | 6.548 | 6.551 | 6.489 | 6.506 | 487,441 | -0.02(-0.36%) |
Oct 28, 2003 | 6.519 | 6.570 | 6.506 | 6.529 | 754,992 | -0.01(-0.23%) |
Oct 27, 2003 | 6.548 | 6.551 | 6.508 | 6.544 | 599,274 | +0.01(+0.19%) |
Oct 24, 2003 | 6.559 | 6.563 | 6.502 | 6.531 | 554,447 | -0.03(-0.52%) |
Oct 23, 2003 | 6.540 | 6.565 | 6.464 | 6.565 | 575,681 | +0.03(+0.42%) |
Oct 22, 2003 | 6.576 | 6.578 | 6.510 | 6.538 | 900,327 | -0.03(-0.48%) |
Oct 21, 2003 | 6.601 | 6.614 | 6.565 | 6.570 | 781,416 | -0.06(-0.83%) |
Oct 20, 2003 | 6.601 | 6.625 | 6.570 | 6.625 | 662,977 | -0.02(-0.29%) |
Oct 17, 2003 | 6.633 | 6.633 | 6.584 | 6.644 | 765,373 | +0.04(+0.55%) |
Oct 16, 2003 | 6.580 | 6.608 | 6.563 | 6.608 | 571,434 | -0.00(-0.06%) |
Oct 15, 2003 | 6.627 | 6.663 | 6.587 | 6.612 | 1,134,375 | -0.02(-0.26%) |
Oct 14, 2003 | 6.587 | 6.640 | 6.582 | 6.629 | 866,825 | +0.04(+0.68%) |
Oct 13, 2003 | 6.580 | 6.608 | 6.578 | 6.584 | 554,919 | +0.01(+0.10%) |
Oct 10, 2003 | 6.570 | 6.589 | 6.546 | 6.578 | 450,635 | +0.00(+0.00%) |
Oct 09, 2003 | 6.570 | 6.572 | 6.570 | 6.578 | 1,377,860 | +0.00(+0.06%) |
Oct 08, 2003 | 6.582 | 6.582 | 6.521 | 6.574 | 1,089,547 | -0.01(-0.19%) |
Oct 07, 2003 | 6.570 | 6.591 | 6.559 | 6.587 | 642,215 | +0.00(+0.00%) |
Oct 06, 2003 | 6.548 | 6.580 | 6.493 | 6.587 | 1,315,101 | +0.05(+0.75%) |
Oct 03, 2003 | 6.517 | 6.544 | 6.462 | 6.538 | 1,449,584 | +0.19(+2.97%) |
Oct 02, 2003 | 6.241 | 6.353 | 6.241 | 6.349 | 893,249 | +0.15(+2.43%) |
Oct 01, 2003 | 6.125 | 6.203 | 6.114 | 6.199 | 1,114,085 | +0.07(+1.11%) |
Sep 30, 2003 | 6.135 | 6.150 | 6.135 | 6.131 | 1,069,257 | -0.01(-0.21%) |
Sep 29, 2003 | 6.125 | 6.167 | 6.116 | 6.144 | 1,047,079 | -0.01(-0.14%) |
Sep 26, 2003 | 6.205 | 6.205 | 6.156 | 6.152 | 566,715 | -0.02(-0.34%) |
Sep 25, 2003 | 6.247 | 6.247 | 6.154 | 6.173 | 1,100,872 | -0.06(-0.95%) |
Sep 24, 2003 | 6.279 | 6.292 | 6.233 | 6.233 | 535,100 | -0.06(-1.01%) |
Sep 23, 2003 | 6.322 | 6.336 | 6.294 | 6.296 | 692,705 | -0.03(-0.44%) |
Sep 22, 2003 | 6.349 | 6.368 | 6.317 | 6.324 | 1,038,585 | -0.02(-0.33%) |
Sep 19, 2003 | 6.336 | 6.381 | 6.336 | 6.345 | 908,821 | +0.03(+0.54%) |
Sep 18, 2003 | 6.315 | 6.326 | 6.298 | 6.311 | 574,737 | -0.00(-0.07%) |
Sep 17, 2003 | 6.334 | 6.334 | 6.300 | 6.315 | 469,510 | -0.00(-0.07%) |
Sep 16, 2003 | 6.330 | 6.334 | 6.320 | 6.320 | 500,654 | -0.00(-0.03%) |
Sep 15, 2003 | 6.328 | 6.358 | 6.305 | 6.322 | 708,748 | -0.00(-0.07%) |
Sep 12, 2003 | 6.336 | 6.385 | 6.326 | 6.326 | 1,169,293 | -0.01(-0.17%) |
Sep 11, 2003 | 6.341 | 6.375 | 6.315 | 6.336 | 852,197 | +0.02(+0.30%) |
Sep 10, 2003 | 6.328 | 6.368 | 6.311 | 6.317 | 1,486,390 | -0.01(-0.13%) |
Sep 09, 2003 | 6.423 | 6.423 | 6.324 | 6.326 | 1,170,709 | -0.10(-1.62%) |
Sep 08, 2003 | 6.464 | 6.470 | 6.409 | 6.430 | 944,683 | -0.01(-0.23%) |
Sep 05, 2003 | 6.515 | 6.515 | 6.413 | 6.445 | 1,098,513 | -0.07(-1.07%) |
Sep 04, 2003 | 6.559 | 6.578 | 6.487 | 6.515 | 735,645 | -0.02(-0.29%) |
Sep 03, 2003 | 6.474 | 6.589 | 6.466 | 6.534 | 508,203 | +0.04(+0.69%) |
Sep 02, 2003 | 6.432 | 6.517 | 6.421 | 6.489 | 759,710 | +0.01(+0.23%) |
Aug 29, 2003 | 6.360 | 6.476 | 6.360 | 6.474 | 630,890 | +0.11(+1.80%) |
Aug 28, 2003 | 6.322 | 6.379 | 6.322 | 6.360 | 808,313 | +0.03(+0.44%) |
Aug 27, 2003 | 6.379 | 6.400 | 6.332 | 6.332 | 795,572 | -0.05(-0.76%) |
Aug 26, 2003 | 6.368 | 6.398 | 6.300 | 6.381 | 5,684,618 | +0.02(+0.37%) |
Aug 25, 2003 | 6.400 | 6.426 | 6.347 | 6.358 | 663,921 | -0.02(-0.30%) |
Aug 22, 2003 | 6.538 | 6.548 | 6.375 | 6.377 | 1,028,204 | -0.13(-1.99%) |
Aug 21, 2003 | 6.517 | 6.525 | 6.449 | 6.506 | 1,000,836 | +0.02(+0.33%) |
Aug 20, 2003 | 6.398 | 6.485 | 6.396 | 6.485 | 548,784 | +0.12(+1.83%) |
Aug 19, 2003 | 6.336 | 6.398 | 6.336 | 6.368 | 387,877 | +0.03(+0.50%) |
Aug 18, 2003 | 6.326 | 6.370 | 6.317 | 6.336 | 758,295 | +0.00(+0.03%) |
Aug 15, 2003 | 6.315 | 6.358 | 6.294 | 6.334 | 215,172 | +0.01(+0.17%) |
Aug 14, 2003 | 6.284 | 6.326 | 6.252 | 6.324 | 891,834 | +0.06(+0.98%) |
Aug 13, 2003 | 6.284 | 6.307 | 6.252 | 6.262 | 882,396 | -0.05(-0.81%) |
Aug 12, 2003 | 6.358 | 6.370 | 6.273 | 6.313 | 1,214,121 | -0.06(-0.96%) |
Aug 11, 2003 | 6.315 | 6.389 | 6.309 | 6.375 | 549,256 | +0.01(+0.10%) |
Aug 08, 2003 | 6.290 | 6.375 | 6.284 | 6.368 | 511,978 | +0.03(+0.50%) |
Aug 07, 2003 | 6.209 | 6.336 | 6.203 | 6.336 | 1,001,308 | +0.15(+2.47%) |
Aug 06, 2003 | 6.209 | 6.214 | 6.133 | 6.184 | 980,074 | +0.01(+0.10%) |
Aug 05, 2003 | 6.300 | 6.349 | 6.158 | 6.178 | 1,808,677 | -0.12(-1.95%) |
Aug 04, 2003 | 6.368 | 6.442 | 6.284 | 6.300 | 2,465,048 | -0.26(-3.94%) |